Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.29	58.65	58.29	58.42	61,059	+0.10(+0.17%)
May 27, 2021	58.18	58.32	58.17	58.32	17,865	+0.39(+0.67%)
May 26, 2021	57.81	58.00	57.74	57.93	22,758	+0.04(+0.06%)
May 25, 2021	58.08	58.11	57.82	57.89	12,664	-0.06(-0.10%)
May 24, 2021	57.75	57.97	57.75	57.95	7,240	+0.67(+1.16%)
May 21, 2021	57.52	57.52	57.17	57.28	12,176	-0.21(-0.36%)
May 20, 2021	57.27	57.63	57.27	57.49	32,063	+0.50(+0.87%)
May 19, 2021	56.83	57.43	56.69	57.00	20,155	-0.52(-0.91%)
May 18, 2021	57.87	57.88	57.49	57.52	61,167	+0.37(+0.66%)
May 17, 2021	56.91	57.19	56.80	57.14	11,807	-0.19(-0.34%)
May 14, 2021	56.99	57.34	56.92	57.34	31,295	+1.02(+1.81%)
May 13, 2021	56.18	56.56	56.04	56.32	32,569	+0.25(+0.45%)
May 12, 2021	56.80	56.96	56.04	56.07	31,568	-1.51(-2.63%)
May 11, 2021	57.27	57.64	57.09	57.58	18,561	-0.49(-0.85%)
May 10, 2021	58.58	58.62	58.07	58.07	13,776	-0.10(-0.17%)
May 07, 2021	57.71	58.25	57.70	58.18	17,881	+0.81(+1.41%)
May 06, 2021	56.90	57.40	56.81	57.36	157,577	+0.77(+1.37%)
May 05, 2021	56.56	56.73	56.38	56.59	14,823	+0.65(+1.16%)
May 04, 2021	56.05	56.20	55.54	55.94	10,859	-0.63(-1.12%)
May 03, 2021	56.34	56.68	56.19	56.58	49,105	+0.63(+1.13%)
Apr 30, 2021	56.40	56.48	55.86	55.94	14,433	-0.81(-1.43%)
Apr 29, 2021	56.95	56.95	56.41	56.75	18,673	-0.09(-0.15%)
Apr 28, 2021	56.63	57.05	56.63	56.84	32,435	+0.09(+0.15%)
Apr 27, 2021	56.64	56.75	56.63	56.75	8,366	+0.07(+0.13%)
Apr 26, 2021	56.63	56.80	56.63	56.68	13,181	+0.32(+0.56%)
Apr 23, 2021	56.07	56.46	56.07	56.36	6,661	+0.66(+1.19%)
Apr 22, 2021	56.09	56.09	55.61	55.70	20,143	-0.24(-0.42%)
Apr 21, 2021	55.26	55.98	55.26	55.94	32,167	+0.28(+0.51%)
Apr 20, 2021	56.08	56.08	55.46	55.65	43,859	-0.77(-1.37%)
Apr 19, 2021	56.69	56.71	56.35	56.43	25,497	-0.08(-0.14%)
Apr 16, 2021	56.46	56.62	56.42	56.51	26,646	+0.32(+0.57%)
Apr 15, 2021	56.17	56.27	56.08	56.19	21,046	+0.49(+0.88%)
Apr 14, 2021	55.60	55.91	55.60	55.70	14,517	+0.10(+0.18%)
Apr 13, 2021	55.40	55.61	55.40	55.60	17,949	+0.39(+0.70%)
Apr 12, 2021	55.30	55.30	55.06	55.21	27,021	-0.39(-0.70%)
Apr 09, 2021	55.45	55.61	55.34	55.60	15,210	+0.06(+0.11%)
Apr 08, 2021	55.45	55.55	55.34	55.54	21,997	+0.27(+0.48%)
Apr 07, 2021	55.22	55.44	55.12	55.28	13,926	+0.19(+0.35%)
Apr 06, 2021	55.04	55.16	54.92	55.08	15,891	-0.40(-0.71%)
Apr 05, 2021	55.09	55.49	55.04	55.48	50,608	+0.58(+1.06%)
Apr 01, 2021	54.61	54.90	54.51	54.90	18,763	+0.75(+1.39%)
Mar 31, 2021	54.04	54.30	54.02	54.14	53,756	+0.18(+0.33%)
Mar 30, 2021	53.94	54.13	53.77	53.96	16,690	-0.08(-0.15%)
Mar 29, 2021	54.13	54.19	53.88	54.04	9,277	-0.44(-0.81%)
Mar 26, 2021	54.10	54.49	54.02	54.48	14,211	+0.79(+1.48%)
Mar 25, 2021	53.29	53.73	53.21	53.69	16,184	+0.50(+0.94%)
Mar 24, 2021	53.36	53.66	53.19	53.19	85,924	-0.47(-0.87%)
Mar 23, 2021	54.09	54.17	53.64	53.66	15,717	-0.84(-1.55%)
Mar 22, 2021	54.51	54.73	54.47	54.50	21,754	+0.16(+0.30%)
Mar 19, 2021	54.24	54.41	53.95	54.34	26,863	+0.12(+0.22%)
Mar 18, 2021	54.48	54.62	54.22	54.22	15,105	-0.21(-0.39%)
Mar 17, 2021	54.06	54.64	53.94	54.43	11,433	+0.14(+0.26%)
Mar 16, 2021	54.38	54.51	54.27	54.29	21,724	+0.31(+0.57%)
Mar 15, 2021	53.79	54.05	53.66	53.98	21,875	+0.13(+0.23%)
Mar 12, 2021	53.44	53.88	53.44	53.85	14,713	+0.19(+0.35%)
Mar 11, 2021	53.52	53.81	53.41	53.67	22,596	+0.74(+1.41%)
Mar 10, 2021	52.90	52.99	52.66	52.92	13,420	+0.31(+0.60%)
Mar 09, 2021	52.44	52.74	52.44	52.61	14,065	+0.86(+1.66%)
Mar 08, 2021	51.82	52.12	51.71	51.75	46,176	-0.40(-0.77%)
Mar 05, 2021	52.24	52.34	51.51	52.15	15,605	+0.40(+0.78%)
Mar 04, 2021	52.45	52.68	51.62	51.75	17,558	-0.70(-1.33%)
Mar 03, 2021	52.78	52.88	52.45	52.45	28,571	-0.15(-0.29%)
Mar 02, 2021	52.71	52.82	52.48	52.60	54,249	-0.25(-0.48%)

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.