Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.48	61.48	60.98	61.35	236,770	+0.03(+0.04%)
May 27, 2021	61.34	61.46	60.97	61.33	209,542	+0.57(+0.93%)
May 26, 2021	60.86	60.99	60.43	60.76	1,652,365	+0.14(+0.24%)
May 25, 2021	61.41	61.73	60.56	60.62	286,791	-0.57(-0.94%)
May 24, 2021	61.21	61.35	60.89	61.19	793,598	+0.36(+0.60%)
May 21, 2021	60.52	61.17	60.52	60.83	534,563	+0.60(+0.99%)
May 20, 2021	60.09	60.56	59.78	60.23	1,449,613	+0.17(+0.29%)
May 19, 2021	59.62	60.08	59.11	60.06	291,346	-0.39(-0.65%)
May 18, 2021	61.32	61.41	60.42	60.45	236,196	-0.82(-1.34%)
May 17, 2021	61.06	61.31	60.69	61.28	130,096	+0.12(+0.20%)
May 14, 2021	60.58	61.24	60.45	61.15	225,075	+0.99(+1.64%)
May 13, 2021	59.08	60.46	59.08	60.17	324,646	+1.13(+1.91%)
May 12, 2021	60.38	60.64	58.92	59.04	419,287	-1.02(-1.69%)
May 11, 2021	60.12	60.76	59.76	60.06	302,823	-0.75(-1.23%)
May 10, 2021	61.60	61.80	60.77	60.80	775,609	-0.47(-0.77%)
May 07, 2021	60.45	61.30	60.45	61.27	4,096,257	+0.30(+0.49%)
May 06, 2021	60.50	60.97	59.97	60.97	3,377,857	+0.75(+1.24%)
May 05, 2021	60.31	60.53	59.84	60.23	189,276	+0.29(+0.48%)
May 04, 2021	59.44	59.98	58.91	59.94	187,861	+0.30(+0.51%)
May 03, 2021	60.04	60.10	59.60	59.64	82,632	+0.11(+0.19%)
Apr 30, 2021	59.89	59.89	59.43	59.52	72,137	-0.76(-1.25%)
Apr 29, 2021	59.88	60.36	59.63	60.28	104,191	+0.83(+1.40%)
Apr 28, 2021	59.30	59.56	59.30	59.45	102,588	+0.35(+0.58%)
Apr 27, 2021	58.74	59.12	58.62	59.10	76,545	+0.48(+0.81%)
Apr 26, 2021	58.52	59.12	58.52	58.63	99,377	+0.31(+0.53%)
Apr 23, 2021	57.18	58.54	57.18	58.32	48,807	+1.18(+2.06%)
Apr 22, 2021	57.74	57.87	57.03	57.14	59,422	-0.49(-0.85%)
Apr 21, 2021	56.66	57.66	56.66	57.63	91,362	+0.85(+1.50%)
Apr 20, 2021	57.58	57.58	56.57	56.78	212,630	-1.23(-2.12%)
Apr 19, 2021	58.13	58.24	57.89	58.01	213,284	-0.15(-0.26%)
Apr 16, 2021	58.34	58.34	57.87	58.16	65,691	+0.33(+0.56%)
Apr 15, 2021	58.07	58.07	57.34	57.83	95,126	+0.09(+0.16%)
Apr 14, 2021	57.23	58.14	57.16	57.74	99,954	+0.39(+0.68%)
Apr 13, 2021	57.76	57.76	57.13	57.35	116,279	-0.62(-1.06%)
Apr 12, 2021	57.76	57.98	57.70	57.97	87,992	+0.18(+0.32%)
Apr 09, 2021	57.68	57.79	57.44	57.79	116,647	+0.47(+0.82%)
Apr 08, 2021	57.10	57.39	56.73	57.32	120,573	+0.18(+0.31%)
Apr 07, 2021	57.01	57.28	56.85	57.14	110,397	+0.21(+0.38%)
Apr 06, 2021	56.93	57.07	56.68	56.92	132,966	-0.09(-0.17%)
Apr 05, 2021	57.20	57.31	56.88	57.02	171,024	+0.45(+0.79%)
Apr 01, 2021	55.77	56.59	55.77	56.57	131,382	+0.78(+1.39%)
Mar 31, 2021	56.04	56.25	55.78	55.79	237,725	-0.29(-0.52%)
Mar 30, 2021	56.03	56.39	55.97	56.09	194,402	+0.34(+0.61%)
Mar 29, 2021	55.86	56.11	55.27	55.75	327,415	-0.76(-1.34%)
Mar 26, 2021	56.08	56.53	55.69	56.50	150,721	+1.04(+1.87%)
Mar 25, 2021	54.59	55.57	54.15	55.47	501,668	+0.67(+1.23%)
Mar 24, 2021	54.91	55.68	54.79	54.79	271,112	+0.18(+0.33%)
Mar 23, 2021	55.24	55.44	54.46	54.61	214,808	-0.83(-1.50%)
Mar 22, 2021	55.74	55.80	55.35	55.44	106,922	-0.65(-1.15%)
Mar 19, 2021	56.62	56.62	55.74	56.09	184,072	-0.95(-1.67%)
Mar 18, 2021	57.57	58.19	56.92	57.04	432,583	-0.05(-0.08%)
Mar 17, 2021	57.17	57.37	56.62	57.09	133,912	+0.28(+0.49%)
Mar 16, 2021	57.10	57.10	56.53	56.81	95,511	-0.46(-0.80%)
Mar 15, 2021	57.72	57.72	56.72	57.27	188,679	-0.25(-0.43%)
Mar 12, 2021	57.48	57.63	57.25	57.52	153,342	+0.56(+0.98%)
Mar 11, 2021	56.77	57.27	56.51	56.96	194,981	+0.19(+0.34%)
Mar 10, 2021	56.07	56.91	55.96	56.77	179,567	+1.02(+1.83%)
Mar 09, 2021	55.94	56.47	55.27	55.75	233,087	-0.38(-0.68%)
Mar 08, 2021	55.65	56.78	55.52	56.13	634,129	+0.84(+1.52%)
Mar 05, 2021	55.26	55.31	53.65	55.29	140,743	+0.94(+1.74%)
Mar 04, 2021	54.96	55.40	53.55	54.35	646,808	-0.69(-1.25%)
Mar 03, 2021	54.92	55.71	54.92	55.04	209,234	+0.32(+0.58%)
Mar 02, 2021	54.91	55.10	54.67	54.72	184,755	-0.23(-0.43%)

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.