Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.49	61.49	60.99	61.36	236,755	+0.03(+0.04%)
May 27, 2021	61.35	61.46	60.97	61.33	209,528	+0.57(+0.93%)
May 26, 2021	60.86	60.99	60.44	60.77	1,652,258	+0.14(+0.24%)
May 25, 2021	61.41	61.74	60.56	60.62	286,772	-0.57(-0.94%)
May 24, 2021	61.21	61.35	60.90	61.20	793,546	+0.36(+0.60%)
May 21, 2021	60.53	61.17	60.53	60.83	534,528	+0.60(+0.99%)
May 20, 2021	60.09	60.57	59.79	60.23	1,449,519	+0.17(+0.29%)
May 19, 2021	59.62	60.09	59.12	60.06	291,327	-0.39(-0.65%)
May 18, 2021	61.32	61.41	60.43	60.46	236,181	-0.82(-1.34%)
May 17, 2021	61.07	61.32	60.70	61.28	130,087	+0.12(+0.20%)
May 14, 2021	60.59	61.24	60.46	61.16	225,060	+0.99(+1.64%)
May 13, 2021	59.09	60.46	59.09	60.17	324,625	+1.13(+1.91%)
May 12, 2021	60.38	60.65	58.93	59.04	419,260	-1.02(-1.69%)
May 11, 2021	60.12	60.76	59.77	60.06	302,804	-0.75(-1.23%)
May 10, 2021	61.60	61.81	60.78	60.81	775,559	-0.47(-0.77%)
May 07, 2021	60.46	61.31	60.46	61.27	4,095,992	+0.30(+0.49%)
May 06, 2021	60.50	60.98	59.97	60.98	3,377,638	+0.75(+1.24%)
May 05, 2021	60.32	60.53	59.84	60.23	189,264	+0.29(+0.48%)
May 04, 2021	59.44	59.98	58.91	59.95	187,849	+0.30(+0.51%)
May 03, 2021	60.04	60.10	59.60	59.64	82,627	+0.11(+0.19%)
Apr 30, 2021	59.89	59.89	59.43	59.53	72,132	-0.76(-1.25%)
Apr 29, 2021	59.89	60.37	59.63	60.28	104,184	+0.83(+1.40%)
Apr 28, 2021	59.30	59.56	59.30	59.45	102,582	+0.35(+0.58%)
Apr 27, 2021	58.75	59.12	58.62	59.11	76,540	+0.48(+0.81%)
Apr 26, 2021	58.53	59.12	58.53	58.63	99,371	+0.31(+0.53%)
Apr 23, 2021	57.18	58.54	57.18	58.32	48,804	+1.18(+2.06%)
Apr 22, 2021	57.75	57.88	57.03	57.15	59,419	-0.49(-0.85%)
Apr 21, 2021	56.66	57.66	56.66	57.64	91,356	+0.85(+1.50%)
Apr 20, 2021	57.58	57.58	56.57	56.78	212,616	-1.23(-2.12%)
Apr 19, 2021	58.13	58.25	57.89	58.01	213,270	-0.15(-0.26%)
Apr 16, 2021	58.35	58.35	57.87	58.16	65,686	+0.33(+0.56%)
Apr 15, 2021	58.08	58.08	57.34	57.84	95,120	+0.09(+0.16%)
Apr 14, 2021	57.24	58.15	57.16	57.75	99,948	+0.39(+0.68%)
Apr 13, 2021	57.76	57.76	57.13	57.36	116,271	-0.62(-1.06%)
Apr 12, 2021	57.76	57.98	57.70	57.97	87,986	+0.18(+0.32%)
Apr 09, 2021	57.69	57.79	57.45	57.79	116,640	+0.47(+0.82%)
Apr 08, 2021	57.11	57.39	56.74	57.32	120,566	+0.18(+0.31%)
Apr 07, 2021	57.02	57.29	56.86	57.14	110,390	+0.22(+0.38%)
Apr 06, 2021	56.94	57.07	56.69	56.93	132,957	-0.09(-0.17%)
Apr 05, 2021	57.21	57.32	56.88	57.02	171,013	+0.45(+0.79%)
Apr 01, 2021	55.77	56.60	55.77	56.57	131,373	+0.78(+1.39%)
Mar 31, 2021	56.05	56.25	55.78	55.80	237,709	-0.29(-0.52%)
Mar 30, 2021	56.03	56.39	55.97	56.09	194,390	+0.34(+0.61%)
Mar 29, 2021	55.86	56.11	55.27	55.75	327,393	-0.76(-1.34%)
Mar 26, 2021	56.08	56.53	55.70	56.50	150,711	+1.04(+1.87%)
Mar 25, 2021	54.60	55.57	54.15	55.47	501,636	+0.67(+1.23%)
Mar 24, 2021	54.91	55.68	54.80	54.80	271,094	+0.18(+0.33%)
Mar 23, 2021	55.25	55.44	54.47	54.61	214,795	-0.83(-1.50%)
Mar 22, 2021	55.74	55.81	55.36	55.45	106,915	-0.65(-1.15%)
Mar 19, 2021	56.62	56.62	55.75	56.10	184,060	-0.95(-1.67%)
Mar 18, 2021	57.58	58.19	56.92	57.05	432,555	-0.05(-0.08%)
Mar 17, 2021	57.17	57.38	56.62	57.09	133,903	+0.28(+0.49%)
Mar 16, 2021	57.11	57.11	56.54	56.81	95,505	-0.46(-0.80%)
Mar 15, 2021	57.72	57.72	56.72	57.27	188,667	-0.25(-0.43%)
Mar 12, 2021	57.49	57.63	57.26	57.52	153,332	+0.56(+0.98%)
Mar 11, 2021	56.78	57.28	56.51	56.96	194,969	+0.19(+0.34%)
Mar 10, 2021	56.08	56.91	55.96	56.77	179,556	+1.02(+1.83%)
Mar 09, 2021	55.95	56.47	55.27	55.75	233,072	-0.38(-0.68%)
Mar 08, 2021	55.65	56.78	55.52	56.13	634,088	+0.84(+1.52%)
Mar 05, 2021	55.27	55.31	53.65	55.29	140,734	+0.94(+1.74%)
Mar 04, 2021	54.97	55.41	53.55	54.35	646,766	-0.69(-1.25%)
Mar 03, 2021	54.92	55.71	54.92	55.04	209,220	+0.32(+0.58%)
Mar 02, 2021	54.91	55.10	54.67	54.72	184,743	-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.