Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.00	57.64	56.92	56.92	1,675,165	+0.35(+0.61%)
May 27, 2021	56.48	56.86	56.25	56.58	3,986,154	+0.11(+0.19%)
May 26, 2021	56.86	56.86	56.00	56.47	14,930,060	-0.51(-0.89%)
May 25, 2021	57.05	57.14	56.71	56.97	1,035,116	+0.25(+0.44%)
May 24, 2021	56.78	57.00	56.59	56.73	551,477	+0.31(+0.55%)
May 21, 2021	56.61	57.00	56.35	56.41	541,335	-0.03(-0.05%)
May 20, 2021	55.59	56.51	55.59	56.44	811,027	+0.92(+1.65%)
May 19, 2021	55.09	55.52	54.86	55.52	681,991	-0.06(-0.12%)
May 18, 2021	55.46	56.06	55.39	55.59	687,493	+0.13(+0.23%)
May 17, 2021	55.94	55.94	55.31	55.46	719,846	-0.48(-0.85%)
May 14, 2021	55.64	56.09	55.53	55.94	766,063	+0.56(+1.01%)
May 13, 2021	55.12	55.65	55.12	55.38	949,943	+0.37(+0.67%)
May 12, 2021	55.85	55.91	54.99	55.01	866,284	-1.26(-2.24%)
May 11, 2021	56.13	56.60	56.08	56.27	782,437	-0.36(-0.64%)
May 10, 2021	57.34	57.34	56.63	56.63	5,650,157	-0.60(-1.05%)
May 07, 2021	57.36	57.98	57.19	57.23	802,149	+0.10(+0.17%)
May 06, 2021	57.10	57.16	56.32	57.14	2,215,893	-0.01(-0.02%)
May 05, 2021	57.43	57.77	57.00	57.15	762,074	-0.23(-0.40%)
May 04, 2021	57.93	57.99	56.96	57.38	1,047,058	-0.83(-1.42%)
May 03, 2021	58.57	58.57	58.06	58.21	830,003	-0.08(-0.14%)
Apr 30, 2021	58.54	58.61	58.05	58.29	565,468	-0.53(-0.90%)
Apr 29, 2021	59.47	59.50	58.51	58.82	792,239	-0.59(-0.99%)
Apr 28, 2021	59.24	59.57	59.16	59.41	574,223	+0.12(+0.20%)
Apr 27, 2021	59.44	59.44	59.07	59.29	670,882	-0.18(-0.30%)
Apr 26, 2021	59.58	59.69	59.29	59.47	1,057,382	-0.12(-0.19%)
Apr 23, 2021	59.08	59.70	59.00	59.58	733,284	+0.64(+1.08%)
Apr 22, 2021	58.71	59.36	58.69	58.94	876,013	+0.22(+0.38%)
Apr 21, 2021	57.70	58.75	57.70	58.72	787,405	+1.23(+2.13%)
Apr 20, 2021	57.45	57.82	57.25	57.50	1,056,513	-0.21(-0.37%)
Apr 19, 2021	57.79	57.82	57.54	57.71	821,333	-0.28(-0.48%)
Apr 16, 2021	58.09	58.09	57.57	57.99	733,892	+0.13(+0.22%)
Apr 15, 2021	56.99	57.92	56.78	57.86	772,684	+1.27(+2.25%)
Apr 14, 2021	56.98	57.15	56.51	56.59	844,304	-0.41(-0.73%)
Apr 13, 2021	56.24	57.07	56.24	57.00	778,315	+1.03(+1.85%)
Apr 12, 2021	55.93	56.09	55.76	55.97	1,334,425	-0.10(-0.18%)
Apr 09, 2021	55.58	56.07	55.40	56.07	514,393	+0.65(+1.17%)
Apr 08, 2021	55.37	55.65	55.36	55.42	540,052	+0.43(+0.78%)
Apr 07, 2021	55.27	55.30	54.81	55.00	843,240	-0.29(-0.53%)
Apr 06, 2021	55.20	55.67	54.95	55.29	692,357	+0.23(+0.41%)
Apr 05, 2021	54.75	55.09	54.50	55.06	769,212	+0.73(+1.34%)
Apr 01, 2021	54.65	54.70	54.24	54.33	848,810	+0.00(+0.00%)
Mar 31, 2021	54.19	54.70	54.19	54.33	1,099,464	+0.38(+0.71%)
Mar 30, 2021	54.05	54.11	53.77	53.95	618,993	-0.31(-0.57%)
Mar 29, 2021	54.10	54.44	53.66	54.26	731,423	-0.05(-0.10%)
Mar 26, 2021	53.15	54.31	53.01	54.31	602,557	+1.22(+2.29%)
Mar 25, 2021	52.86	53.20	52.27	53.10	651,486	+0.21(+0.40%)
Mar 24, 2021	53.38	53.41	52.89	52.89	813,557	-0.44(-0.83%)
Mar 23, 2021	53.73	53.85	53.16	53.33	962,444	-0.44(-0.82%)
Mar 22, 2021	53.21	53.94	53.18	53.77	528,980	+0.55(+1.03%)
Mar 19, 2021	53.00	53.61	52.73	53.22	645,164	+0.29(+0.56%)
Mar 18, 2021	53.17	53.58	52.84	52.93	1,091,325	-0.46(-0.86%)
Mar 17, 2021	53.45	53.66	53.04	53.39	576,221	-0.18(-0.34%)
Mar 16, 2021	53.96	54.12	53.39	53.57	673,385	-0.38(-0.71%)
Mar 15, 2021	53.40	53.97	53.40	53.95	1,439,823	+0.48(+0.89%)
Mar 12, 2021	53.65	53.65	53.16	53.48	625,706	-0.27(-0.51%)
Mar 11, 2021	53.39	53.82	53.18	53.75	616,828	+0.76(+1.44%)
Mar 10, 2021	53.46	53.82	52.90	52.99	753,997	-0.06(-0.12%)
Mar 09, 2021	52.88	53.86	52.88	53.05	1,350,953	+0.79(+1.51%)
Mar 08, 2021	53.11	53.40	52.27	52.27	870,254	-0.95(-1.78%)
Mar 05, 2021	52.67	53.43	51.75	53.21	1,667,941	+0.86(+1.65%)
Mar 04, 2021	53.64	53.76	51.93	52.35	6,685,940	-1.33(-2.48%)
Mar 03, 2021	54.97	54.97	53.68	53.68	1,888,841	-1.27(-2.31%)
Mar 02, 2021	55.13	55.26	54.66	54.95	864,343	-0.21(-0.37%)

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.