Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.75	58.90	58.67	58.71	58,042	+0.01(+0.01%)
May 27, 2021	58.79	59.00	58.62	58.70	33,097	+0.15(+0.25%)
May 26, 2021	58.25	58.63	58.15	58.55	48,389	+0.53(+0.92%)
May 25, 2021	58.27	58.27	57.83	58.02	68,754	-0.00(-0.01%)
May 24, 2021	57.72	58.25	57.57	58.02	36,576	+0.55(+0.96%)
May 21, 2021	57.97	57.97	57.47	57.47	16,954	-0.06(-0.10%)
May 20, 2021	56.97	57.60	56.97	57.53	31,664	+0.79(+1.38%)
May 19, 2021	56.49	56.77	56.29	56.74	36,356	-0.48(-0.85%)
May 18, 2021	57.47	57.70	57.19	57.23	23,645	-0.29(-0.50%)
May 17, 2021	57.58	57.71	57.36	57.52	23,038	-0.34(-0.58%)
May 14, 2021	57.53	57.87	57.53	57.85	27,907	+0.74(+1.30%)
May 13, 2021	57.00	57.36	56.89	57.11	54,492	+0.36(+0.64%)
May 12, 2021	57.65	57.82	56.66	56.75	55,842	-1.36(-2.34%)
May 11, 2021	58.06	58.30	57.74	58.11	33,892	-0.60(-1.03%)
May 10, 2021	59.42	59.45	58.71	58.71	42,407	-0.59(-0.99%)
May 07, 2021	58.92	59.34	58.92	59.30	29,436	+0.51(+0.87%)
May 06, 2021	58.59	58.79	58.43	58.79	29,634	+0.38(+0.65%)
May 05, 2021	58.51	58.60	58.39	58.41	14,874	+0.11(+0.20%)
May 04, 2021	58.60	58.60	58.10	58.30	59,704	-0.48(-0.81%)
May 03, 2021	59.00	59.00	58.77	58.77	43,598	-0.01(-0.01%)
Apr 30, 2021	58.31	58.81	58.31	58.78	25,688	+0.34(+0.57%)
Apr 29, 2021	58.51	58.66	58.13	58.44	361,376	+0.05(+0.08%)
Apr 28, 2021	58.54	58.67	58.38	58.40	52,994	-0.23(-0.40%)
Apr 27, 2021	58.66	58.78	58.60	58.63	32,688	-0.36(-0.61%)
Apr 26, 2021	59.30	59.34	58.93	58.99	28,006	-0.14(-0.23%)
Apr 23, 2021	58.94	59.24	58.73	59.13	25,378	+0.33(+0.55%)
Apr 22, 2021	59.34	59.47	58.70	58.80	49,497	-0.56(-0.94%)
Apr 21, 2021	58.45	59.36	58.45	59.36	106,160	+0.77(+1.32%)
Apr 20, 2021	58.55	58.72	58.40	58.59	36,059	-0.14(-0.24%)
Apr 19, 2021	59.25	59.25	58.61	58.73	63,790	-0.76(-1.28%)
Apr 16, 2021	59.23	59.52	59.17	59.49	73,350	+0.36(+0.60%)
Apr 15, 2021	59.06	59.16	58.81	59.14	52,818	+0.46(+0.78%)
Apr 14, 2021	59.18	59.41	58.63	58.68	80,744	-0.49(-0.82%)
Apr 13, 2021	58.64	59.23	58.64	59.17	48,228	+0.54(+0.92%)
Apr 12, 2021	58.13	58.63	58.13	58.63	64,084	+0.57(+0.98%)
Apr 09, 2021	58.03	58.06	57.77	58.06	38,996	-0.02(-0.03%)
Apr 08, 2021	58.06	58.10	57.89	58.08	43,137	+0.17(+0.30%)
Apr 07, 2021	58.40	58.40	57.87	57.91	59,865	-0.47(-0.80%)
Apr 06, 2021	57.93	58.56	57.93	58.38	79,788	+0.27(+0.46%)
Apr 05, 2021	57.84	58.35	57.83	58.11	300,644	+1.02(+1.79%)
Apr 01, 2021	57.35	57.46	57.02	57.09	2,030,911	-0.10(-0.17%)
Mar 31, 2021	57.18	57.34	57.03	57.19	39,835	+0.28(+0.50%)
Mar 30, 2021	56.57	56.95	56.22	56.90	47,730	+0.13(+0.22%)
Mar 29, 2021	56.55	56.83	56.30	56.78	98,103	+0.05(+0.09%)
Mar 26, 2021	56.26	56.74	55.92	56.73	67,470	+0.69(+1.22%)
Mar 25, 2021	55.08	56.12	54.98	56.04	204,211	+0.38(+0.69%)
Mar 24, 2021	56.49	56.53	55.65	55.66	50,365	-0.73(-1.30%)
Mar 23, 2021	56.83	56.94	56.26	56.39	45,563	-0.45(-0.79%)
Mar 22, 2021	56.57	57.12	56.57	56.84	69,802	+0.57(+1.02%)
Mar 19, 2021	56.26	56.36	55.80	56.27	58,863	+0.09(+0.16%)
Mar 18, 2021	56.97	56.97	56.14	56.18	91,232	-1.08(-1.89%)
Mar 17, 2021	56.32	57.31	56.32	57.26	101,876	+0.55(+0.97%)
Mar 16, 2021	57.38	57.41	56.71	56.71	39,243	-0.62(-1.07%)
Mar 15, 2021	56.85	57.33	56.70	57.33	59,876	+0.63(+1.12%)
Mar 12, 2021	56.30	56.74	56.21	56.70	46,471	+0.09(+0.15%)
Mar 11, 2021	56.62	56.78	56.33	56.61	124,647	+0.54(+0.97%)
Mar 10, 2021	56.25	56.42	55.84	56.07	64,789	+0.45(+0.81%)
Mar 09, 2021	54.98	55.95	54.97	55.62	73,449	+1.58(+2.91%)
Mar 08, 2021	54.32	54.82	53.99	54.04	95,244	-0.17(-0.31%)
Mar 05, 2021	53.92	54.29	52.63	54.21	67,228	+0.82(+1.54%)
Mar 04, 2021	54.33	54.70	52.84	53.39	106,747	-0.93(-1.71%)
Mar 03, 2021	55.17	55.29	54.30	54.32	80,717	-0.91(-1.65%)
Mar 02, 2021	55.60	55.68	55.23	55.23	176,363	-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.