Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.76	58.91	58.67	58.71	58,038	+0.01(+0.01%)
May 27, 2021	58.80	59.00	58.63	58.70	33,095	+0.15(+0.25%)
May 26, 2021	58.25	58.64	58.16	58.56	48,386	+0.53(+0.92%)
May 25, 2021	58.27	58.27	57.84	58.02	68,749	-0.00(-0.01%)
May 24, 2021	57.73	58.25	57.58	58.03	36,573	+0.55(+0.96%)
May 21, 2021	57.97	57.98	57.48	57.48	16,952	-0.06(-0.10%)
May 20, 2021	56.98	57.61	56.98	57.53	31,662	+0.79(+1.38%)
May 19, 2021	56.49	56.77	56.30	56.75	36,353	-0.48(-0.85%)
May 18, 2021	57.48	57.71	57.19	57.23	23,643	-0.29(-0.50%)
May 17, 2021	57.58	57.71	57.37	57.52	23,037	-0.34(-0.58%)
May 14, 2021	57.53	57.88	57.53	57.86	27,905	+0.74(+1.30%)
May 13, 2021	57.00	57.37	56.89	57.12	54,489	+0.36(+0.64%)
May 12, 2021	57.66	57.83	56.66	56.75	55,838	-1.36(-2.34%)
May 11, 2021	58.07	58.31	57.75	58.11	33,890	-0.60(-1.03%)
May 10, 2021	59.42	59.45	58.72	58.72	42,404	-0.59(-0.99%)
May 07, 2021	58.93	59.34	58.93	59.30	29,434	+0.51(+0.87%)
May 06, 2021	58.59	58.79	58.43	58.79	29,632	+0.38(+0.65%)
May 05, 2021	58.51	58.60	58.40	58.42	14,873	+0.11(+0.20%)
May 04, 2021	58.61	58.61	58.11	58.30	59,700	-0.48(-0.81%)
May 03, 2021	59.00	59.00	58.78	58.78	43,595	-0.01(-0.01%)
Apr 30, 2021	58.32	58.82	58.32	58.78	25,686	+0.34(+0.58%)
Apr 29, 2021	58.52	58.66	58.13	58.45	361,350	+0.05(+0.08%)
Apr 28, 2021	58.55	58.68	58.38	58.40	52,991	-0.23(-0.40%)
Apr 27, 2021	58.66	58.78	58.60	58.63	32,686	-0.36(-0.61%)
Apr 26, 2021	59.30	59.34	58.94	59.00	28,004	-0.14(-0.23%)
Apr 23, 2021	58.94	59.24	58.74	59.13	25,376	+0.33(+0.55%)
Apr 22, 2021	59.34	59.47	58.71	58.81	49,494	-0.56(-0.94%)
Apr 21, 2021	58.45	59.37	58.45	59.37	106,152	+0.77(+1.32%)
Apr 20, 2021	58.55	58.73	58.41	58.59	36,056	-0.14(-0.24%)
Apr 19, 2021	59.26	59.26	58.61	58.74	63,785	-0.76(-1.28%)
Apr 16, 2021	59.24	59.52	59.17	59.50	73,345	+0.36(+0.60%)
Apr 15, 2021	59.07	59.16	58.82	59.14	52,814	+0.46(+0.78%)
Apr 14, 2021	59.19	59.42	58.64	58.69	80,738	-0.49(-0.82%)
Apr 13, 2021	58.64	59.23	58.64	59.17	48,225	+0.54(+0.92%)
Apr 12, 2021	58.13	58.64	58.13	58.64	64,079	+0.57(+0.98%)
Apr 09, 2021	58.03	58.07	57.78	58.07	38,993	-0.02(-0.03%)
Apr 08, 2021	58.07	58.11	57.90	58.09	43,134	+0.17(+0.30%)
Apr 07, 2021	58.40	58.40	57.88	57.91	59,861	-0.47(-0.80%)
Apr 06, 2021	57.93	58.56	57.93	58.38	79,782	+0.27(+0.46%)
Apr 05, 2021	57.85	58.35	57.83	58.11	300,622	+1.02(+1.79%)
Apr 01, 2021	57.36	57.46	57.02	57.09	2,030,766	-0.10(-0.17%)
Mar 31, 2021	57.19	57.34	57.03	57.19	39,832	+0.28(+0.50%)
Mar 30, 2021	56.57	56.95	56.23	56.91	47,727	+0.13(+0.22%)
Mar 29, 2021	56.55	56.84	56.31	56.78	98,096	+0.05(+0.09%)
Mar 26, 2021	56.27	56.75	55.92	56.73	67,465	+0.69(+1.22%)
Mar 25, 2021	55.08	56.12	54.98	56.05	204,196	+0.38(+0.69%)
Mar 24, 2021	56.49	56.53	55.66	55.66	50,361	-0.73(-1.30%)
Mar 23, 2021	56.83	56.94	56.26	56.40	45,560	-0.45(-0.80%)
Mar 22, 2021	56.58	57.12	56.58	56.85	69,797	+0.57(+1.02%)
Mar 19, 2021	56.26	56.37	55.80	56.27	58,859	+0.09(+0.16%)
Mar 18, 2021	56.97	56.97	56.15	56.19	91,225	-1.08(-1.89%)
Mar 17, 2021	56.32	57.31	56.32	57.27	101,869	+0.55(+0.97%)
Mar 16, 2021	57.38	57.41	56.71	56.72	39,240	-0.62(-1.07%)
Mar 15, 2021	56.86	57.33	56.70	57.33	59,872	+0.63(+1.12%)
Mar 12, 2021	56.30	56.74	56.21	56.70	46,467	+0.09(+0.15%)
Mar 11, 2021	56.63	56.78	56.33	56.61	124,638	+0.54(+0.97%)
Mar 10, 2021	56.26	56.42	55.85	56.07	64,785	+0.45(+0.81%)
Mar 09, 2021	54.98	55.95	54.97	55.62	73,443	+1.58(+2.91%)
Mar 08, 2021	54.32	54.83	54.00	54.05	95,237	-0.17(-0.31%)
Mar 05, 2021	53.93	54.29	52.63	54.22	67,223	+0.82(+1.54%)
Mar 04, 2021	54.33	54.71	52.85	53.39	106,739	-0.93(-1.71%)
Mar 03, 2021	55.18	55.30	54.31	54.32	80,711	-0.91(-1.65%)
Mar 02, 2021	55.61	55.69	55.24	55.24	176,351	-0.37(-0.67%)

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.