Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.01	54.13	53.98	53.98	884,448	+0.00(+0.00%)
May 27, 2021	54.05	54.06	53.93	53.98	2,331,836	-0.12(-0.22%)
May 26, 2021	54.05	54.14	54.02	54.10	873,420	-0.04(-0.07%)
May 25, 2021	54.01	54.13	54.01	54.13	767,262	+0.19(+0.35%)
May 24, 2021	53.90	53.98	53.71	53.94	1,988,332	+0.10(+0.18%)
May 21, 2021	53.91	53.92	53.81	53.84	992,879	+0.04(+0.07%)
May 20, 2021	53.69	53.83	53.66	53.81	1,861,973	+0.28(+0.52%)
May 19, 2021	53.60	53.68	53.38	53.53	4,122,667	-0.08(-0.15%)
May 18, 2021	53.66	53.67	53.61	53.61	424,518	-0.14(-0.25%)
May 17, 2021	53.77	53.78	53.72	53.74	1,249,089	-0.05(-0.08%)
May 14, 2021	53.71	53.79	53.67	53.79	1,707,924	+0.19(+0.35%)
May 13, 2021	53.55	53.64	53.53	53.60	1,358,124	+0.17(+0.32%)
May 12, 2021	53.53	53.56	53.37	53.43	993,245	-0.24(-0.45%)
May 11, 2021	53.65	53.70	53.60	53.67	874,237	-0.14(-0.27%)
May 10, 2021	53.96	54.03	53.80	53.82	2,694,521	-0.20(-0.37%)
May 07, 2021	54.12	54.21	53.95	54.02	731,145	+0.00(+0.00%)
May 06, 2021	53.90	54.02	53.89	54.02	1,236,836	+0.09(+0.17%)
May 05, 2021	53.82	53.94	53.80	53.93	677,578	+0.05(+0.08%)
May 04, 2021	53.95	53.97	53.81	53.88	560,287	+0.04(+0.07%)
May 03, 2021	53.81	53.92	53.74	53.84	611,677	+0.08(+0.14%)
Apr 30, 2021	53.69	53.77	53.65	53.77	697,988	+0.09(+0.17%)
Apr 29, 2021	53.56	53.68	53.49	53.68	949,339	-0.05(-0.10%)
Apr 28, 2021	53.69	53.73	53.55	53.73	2,312,767	+0.04(+0.07%)
Apr 27, 2021	53.87	53.87	53.68	53.69	745,007	-0.19(-0.35%)
Apr 26, 2021	53.92	53.95	53.87	53.88	631,257	-0.02(-0.03%)
Apr 23, 2021	53.88	53.97	53.84	53.90	2,332,646	+0.04(+0.07%)
Apr 22, 2021	53.87	53.91	53.77	53.87	551,764	+0.04(+0.07%)
Apr 21, 2021	53.71	53.83	53.67	53.83	1,850,039	+0.12(+0.22%)
Apr 20, 2021	53.59	53.78	53.59	53.71	1,033,773	+0.10(+0.19%)
Apr 19, 2021	53.59	53.65	53.57	53.61	495,142	-0.08(-0.15%)
Apr 16, 2021	53.75	53.83	53.69	53.69	1,144,338	-0.28(-0.52%)
Apr 15, 2021	53.87	54.09	53.87	53.97	1,838,514	+0.27(+0.50%)
Apr 14, 2021	53.69	53.76	53.65	53.70	1,678,265	-0.07(-0.13%)
Apr 13, 2021	53.52	53.78	53.52	53.77	3,743,176	+0.20(+0.38%)
Apr 12, 2021	53.51	53.57	53.47	53.57	1,373,131	-0.01(-0.02%)
Apr 09, 2021	53.55	53.69	53.50	53.58	1,396,531	-0.07(-0.13%)
Apr 08, 2021	53.55	53.66	53.54	53.65	527,009	+0.20(+0.37%)
Apr 07, 2021	53.57	53.59	53.43	53.45	1,375,743	-0.12(-0.22%)
Apr 06, 2021	53.37	53.59	53.37	53.57	2,338,605	+0.29(+0.54%)
Apr 05, 2021	53.32	53.38	53.26	53.28	1,401,689	-0.21(-0.39%)
Apr 01, 2021	53.42	53.49	53.34	53.49	835,659	+0.29(+0.54%)
Mar 31, 2021	53.21	53.35	53.14	53.20	1,432,070	+0.05(+0.10%)
Mar 30, 2021	52.98	53.14	52.92	53.14	2,887,478	+0.10(+0.19%)
Mar 29, 2021	53.13	53.15	52.96	53.04	1,043,251	-0.08(-0.15%)
Mar 26, 2021	53.07	53.20	53.04	53.13	1,396,046	-0.04(-0.07%)
Mar 25, 2021	53.25	53.28	53.08	53.16	1,334,630	-0.06(-0.12%)
Mar 24, 2021	53.02	53.24	52.99	53.22	3,448,051	+0.14(+0.27%)
Mar 23, 2021	53.00	53.12	52.95	53.08	686,384	+0.14(+0.26%)
Mar 22, 2021	52.92	53.07	52.88	52.95	564,204	+0.17(+0.32%)
Mar 19, 2021	52.70	52.81	52.66	52.77	1,044,676	+0.08(+0.15%)
Mar 18, 2021	52.63	52.79	52.56	52.69	639,359	-0.29(-0.54%)
Mar 17, 2021	52.77	53.08	52.70	52.98	718,642	+0.04(+0.07%)
Mar 16, 2021	53.03	53.07	52.89	52.95	443,281	-0.03(-0.05%)
Mar 15, 2021	52.90	53.03	52.90	52.97	1,016,595	+0.13(+0.24%)
Mar 12, 2021	52.95	52.98	52.80	52.85	1,175,746	-0.49(-0.91%)
Mar 11, 2021	53.38	53.43	53.27	53.33	2,727,303	+0.03(+0.05%)
Mar 10, 2021	53.17	53.35	53.14	53.31	1,070,285	+0.20(+0.37%)
Mar 09, 2021	53.00	53.16	53.00	53.11	449,907	+0.32(+0.61%)
Mar 08, 2021	53.11	53.12	52.77	52.78	4,502,819	-0.43(-0.81%)
Mar 05, 2021	53.14	53.24	52.95	53.22	619,836	-0.03(-0.05%)
Mar 04, 2021	53.59	53.64	53.20	53.24	866,524	-0.35(-0.66%)
Mar 03, 2021	53.66	53.74	53.57	53.59	1,006,083	-0.32(-0.59%)
Mar 02, 2021	53.95	54.11	53.83	53.91	1,319,451	-0.06(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.