Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.31	59.60	59.25	59.31	9,641,940	+0.21(+0.35%)
May 27, 2021	59.39	59.59	59.05	59.10	8,204,402	-0.30(-0.50%)
May 26, 2021	59.70	59.71	59.17	59.40	7,125,897	-0.07(-0.13%)
May 25, 2021	59.58	59.58	59.00	59.48	5,766,390	+0.03(+0.05%)
May 24, 2021	59.30	59.76	59.19	59.45	6,423,345	+0.30(+0.51%)
May 21, 2021	59.09	59.45	58.78	59.15	9,079,721	+0.23(+0.40%)
May 20, 2021	58.09	59.11	58.08	58.92	7,184,288	+0.72(+1.24%)
May 19, 2021	57.87	58.24	57.62	58.20	6,660,187	+0.15(+0.26%)
May 18, 2021	58.27	58.52	57.95	58.05	4,357,705	-0.27(-0.46%)
May 17, 2021	58.41	58.62	58.01	58.32	7,472,932	+0.09(+0.16%)
May 14, 2021	58.52	58.72	58.22	58.22	5,539,540	-0.02(-0.03%)
May 13, 2021	57.38	58.57	57.29	58.24	7,272,598	+0.77(+1.35%)
May 12, 2021	58.01	58.01	57.34	57.47	8,477,539	-0.36(-0.63%)
May 11, 2021	58.33	58.47	57.42	57.83	8,222,044	-0.11(-0.19%)
May 10, 2021	58.10	58.50	57.85	57.94	6,908,915	+0.21(+0.36%)
May 07, 2021	58.29	58.29	57.45	57.74	6,323,593	+0.12(+0.21%)
May 06, 2021	57.02	57.77	56.96	57.62	6,781,036	+0.54(+0.95%)
May 05, 2021	56.89	57.23	56.47	57.08	9,032,197	+0.37(+0.66%)
May 04, 2021	57.29	57.67	56.53	56.70	9,805,999	-0.63(-1.09%)
May 03, 2021	56.86	57.67	56.86	57.33	7,743,255	+0.56(+0.99%)
Apr 30, 2021	56.89	56.96	56.18	56.77	9,711,268	-0.09(-0.16%)
Apr 29, 2021	56.83	57.17	56.44	56.86	9,023,967	+0.03(+0.05%)
Apr 28, 2021	56.42	57.76	56.14	56.83	16,440,696	+2.02(+3.68%)
Apr 27, 2021	54.71	55.02	54.60	54.82	8,198,432	-0.05(-0.09%)
Apr 26, 2021	55.52	55.65	54.77	54.86	8,241,541	-0.69(-1.24%)
Apr 23, 2021	55.63	55.97	55.42	55.55	7,057,588	-0.04(-0.07%)
Apr 22, 2021	55.50	55.80	55.35	55.59	9,477,951	-0.02(-0.03%)
Apr 21, 2021	55.42	55.82	55.36	55.61	8,519,889	+0.34(+0.61%)
Apr 20, 2021	54.86	55.51	54.43	55.27	8,152,594	+0.49(+0.89%)
Apr 19, 2021	55.12	55.23	54.65	54.79	7,567,473	-0.07(-0.14%)
Apr 16, 2021	54.90	54.99	54.55	54.86	9,441,647	+0.06(+0.10%)
Apr 15, 2021	54.62	55.13	54.52	54.81	6,018,507	+0.36(+0.67%)
Apr 14, 2021	54.69	54.85	54.08	54.44	6,193,335	-0.35(-0.63%)
Apr 13, 2021	54.58	55.01	54.57	54.79	7,540,044	+0.07(+0.14%)
Apr 12, 2021	55.00	55.26	54.58	54.71	7,886,447	-0.22(-0.41%)
Apr 09, 2021	55.13	55.27	54.49	54.94	5,722,233	-0.12(-0.22%)
Apr 08, 2021	55.41	55.44	54.85	55.06	5,273,522	-0.20(-0.35%)
Apr 07, 2021	55.20	55.38	54.93	55.26	7,930,065	+0.09(+0.17%)
Apr 06, 2021	54.67	55.32	54.42	55.16	6,977,553	+0.25(+0.46%)
Apr 05, 2021	54.71	55.38	54.63	54.91	7,003,698	+0.35(+0.65%)
Apr 01, 2021	54.68	54.78	54.10	54.56	8,194,451	-0.08(-0.15%)
Mar 31, 2021	54.43	55.13	54.41	54.64	8,140,193	-0.23(-0.43%)
Mar 30, 2021	55.83	55.99	54.70	54.87	7,149,586	-1.01(-1.81%)
Mar 29, 2021	55.11	55.93	55.01	55.89	8,065,422	+0.69(+1.24%)
Mar 26, 2021	54.41	55.23	54.03	55.20	9,151,048	+0.82(+1.50%)
Mar 25, 2021	54.22	54.52	53.79	54.38	7,030,583	+0.46(+0.86%)
Mar 24, 2021	54.17	54.44	53.76	53.92	8,914,321	-0.50(-0.92%)
Mar 23, 2021	54.62	54.79	54.26	54.42	7,197,345	-0.22(-0.40%)
Mar 22, 2021	53.45	54.67	53.39	54.64	13,123,577	+0.68(+1.27%)
Mar 19, 2021	53.74	54.16	53.64	53.95	19,122,322	+0.18(+0.33%)
Mar 18, 2021	53.44	53.96	53.43	53.78	8,557,848	-0.01(-0.02%)
Mar 17, 2021	53.86	53.97	53.44	53.79	8,864,454	+0.13(+0.24%)
Mar 16, 2021	53.19	54.02	53.14	53.66	11,101,732	+0.51(+0.96%)
Mar 15, 2021	52.93	53.16	52.46	53.15	7,512,904	+0.33(+0.63%)
Mar 12, 2021	52.23	52.84	52.23	52.81	9,208,982	+0.56(+1.07%)
Mar 11, 2021	51.95	52.57	51.80	52.26	8,009,424	+0.07(+0.14%)
Mar 10, 2021	51.89	52.49	51.36	52.18	6,619,422	+0.53(+1.02%)
Mar 09, 2021	51.61	52.15	51.30	51.65	9,183,664	+0.44(+0.85%)
Mar 08, 2021	51.51	52.12	51.15	51.21	11,233,582	-0.40(-0.77%)
Mar 05, 2021	50.26	51.92	50.26	51.61	14,760,926	+1.50(+3.00%)
Mar 04, 2021	49.40	51.01	49.25	50.11	16,388,174	+0.95(+1.93%)
Mar 03, 2021	49.73	49.78	49.13	49.16	10,859,700	-0.69(-1.38%)
Mar 02, 2021	50.00	50.29	49.36	49.85	8,298,658	+0.02(+0.04%)

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.