Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.81	57.12	56.52	57.01	25,835	-0.44(-0.76%)
May 27, 2021	57.38	57.62	57.35	57.45	17,548	-0.40(-0.69%)
May 26, 2021	57.83	57.96	57.74	57.84	7,438	+0.12(+0.21%)
May 25, 2021	57.92	58.01	57.71	57.72	5,421	-0.31(-0.53%)
May 24, 2021	58.12	58.28	57.94	58.03	16,757	+0.07(+0.13%)
May 21, 2021	58.41	58.41	57.95	57.95	6,057	-0.08(-0.14%)
May 20, 2021	57.81	58.18	57.81	58.04	11,676	+0.74(+1.29%)
May 19, 2021	57.16	57.47	56.94	57.30	33,865	-0.72(-1.24%)
May 18, 2021	58.26	58.26	57.90	58.02	39,130	-0.02(-0.03%)
May 17, 2021	57.84	58.08	57.57	58.04	17,275	-0.18(-0.30%)
May 14, 2021	58.31	58.38	57.97	58.21	19,823	-0.25(-0.43%)
May 13, 2021	57.96	58.53	57.92	58.46	26,209	-0.22(-0.38%)
May 12, 2021	59.29	59.45	58.63	58.69	36,485	-0.74(-1.25%)
May 11, 2021	59.45	59.71	59.20	59.43	30,446	-0.54(-0.89%)
May 10, 2021	60.20	60.26	59.81	59.96	19,529	-0.80(-1.32%)
May 07, 2021	60.21	60.77	60.10	60.77	78,545	+0.68(+1.12%)
May 06, 2021	59.99	60.21	59.72	60.09	14,546	-0.55(-0.90%)
May 05, 2021	60.54	60.84	60.44	60.64	11,905	+0.51(+0.85%)
May 04, 2021	60.34	60.67	60.05	60.13	10,804	-0.44(-0.73%)
May 03, 2021	60.05	60.67	60.05	60.57	14,749	+0.84(+1.41%)
Apr 30, 2021	60.15	60.60	59.70	59.73	13,296	-0.72(-1.19%)
Apr 29, 2021	60.35	60.57	60.23	60.45	17,946	+0.24(+0.40%)
Apr 28, 2021	59.94	60.51	59.87	60.21	10,908	+0.27(+0.45%)
Apr 27, 2021	60.15	60.17	59.87	59.94	4,179	-0.16(-0.26%)
Apr 26, 2021	59.86	60.14	59.86	60.10	13,963	+0.40(+0.67%)
Apr 23, 2021	59.60	59.93	58.93	59.70	15,566	+0.56(+0.95%)
Apr 22, 2021	59.29	59.44	58.84	59.14	18,350	-0.18(-0.30%)
Apr 21, 2021	58.92	59.43	58.25	59.31	7,834	+0.40(+0.68%)
Apr 20, 2021	59.45	59.75	58.82	58.92	19,500	-0.73(-1.22%)
Apr 19, 2021	59.55	59.99	59.54	59.64	105,292	-0.01(-0.02%)
Apr 16, 2021	59.56	59.81	59.43	59.66	25,187	+0.37(+0.62%)
Apr 15, 2021	59.25	59.36	59.09	59.29	83,726	+0.09(+0.16%)
Apr 14, 2021	59.40	59.66	59.15	59.19	170,551	+0.54(+0.91%)
Apr 13, 2021	58.79	59.03	58.34	58.66	10,006	+1.05(+1.81%)
Apr 12, 2021	57.77	58.00	57.54	57.61	5,357	-0.75(-1.28%)
Apr 09, 2021	58.49	58.49	58.12	58.36	6,486	-0.04(-0.06%)
Apr 08, 2021	58.45	58.52	58.09	58.40	90,120	+0.68(+1.17%)
Apr 07, 2021	57.79	57.92	57.63	57.72	6,429	+0.48(+0.84%)
Apr 06, 2021	57.43	58.06	57.14	57.24	27,896	-1.26(-2.15%)
Apr 05, 2021	58.18	58.50	58.05	58.50	15,033	+0.82(+1.43%)
Apr 01, 2021	57.64	57.92	57.60	57.68	117,181	+0.08(+0.14%)
Mar 31, 2021	57.62	58.00	57.56	57.59	9,841	+0.31(+0.53%)
Mar 30, 2021	57.19	57.72	56.97	57.29	18,665	-0.23(-0.40%)
Mar 29, 2021	57.10	57.56	57.04	57.52	11,764	+0.28(+0.48%)
Mar 26, 2021	56.84	57.24	56.69	57.24	16,107	+0.16(+0.28%)
Mar 25, 2021	56.84	57.12	56.71	57.08	15,866	+0.15(+0.26%)
Mar 24, 2021	56.87	57.42	56.87	56.94	14,745	-0.18(-0.31%)
Mar 23, 2021	57.46	57.71	57.11	57.11	12,528	-1.27(-2.17%)
Mar 22, 2021	58.57	58.80	58.38	58.38	20,290	-0.93(-1.58%)
Mar 19, 2021	59.23	59.31	58.86	59.31	7,891	+0.19(+0.31%)
Mar 18, 2021	59.60	59.70	59.11	59.13	21,144	-1.41(-2.32%)
Mar 17, 2021	60.14	60.76	59.80	60.54	19,511	+0.16(+0.26%)
Mar 16, 2021	60.45	60.60	60.28	60.38	21,972	+0.15(+0.25%)
Mar 15, 2021	59.86	60.24	59.22	60.23	24,686	+1.21(+2.05%)
Mar 12, 2021	58.59	59.13	58.57	59.02	21,187	+0.27(+0.46%)
Mar 11, 2021	58.41	58.78	58.23	58.75	20,176	+0.59(+1.02%)
Mar 10, 2021	58.21	58.82	57.85	58.16	27,865	+0.71(+1.24%)
Mar 09, 2021	57.19	57.83	57.17	57.45	48,361	+0.68(+1.21%)
Mar 08, 2021	56.85	57.28	56.76	56.76	73,812	-1.38(-2.37%)
Mar 05, 2021	57.70	58.31	57.08	58.14	398,569	+0.58(+1.01%)
Mar 04, 2021	58.21	58.62	57.43	57.56	17,327	-1.19(-2.03%)
Mar 03, 2021	58.82	59.01	58.66	58.75	13,953	-0.52(-0.87%)
Mar 02, 2021	58.95	59.47	58.92	59.27	29,357	+0.06(+0.11%)

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.