Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.37	57.52	57.34	57.38	3,188,594	+0.18(+0.31%)
May 27, 2021	57.41	57.50	57.16	57.20	2,946,047	-0.11(-0.20%)
May 26, 2021	57.43	57.44	57.23	57.31	5,179,512	-0.09(-0.16%)
May 25, 2021	57.60	57.60	57.23	57.40	4,124,154	-0.14(-0.25%)
May 24, 2021	57.70	57.83	57.53	57.55	2,488,815	+0.01(+0.02%)
May 21, 2021	57.67	57.95	57.44	57.54	2,669,907	-0.04(-0.07%)
May 20, 2021	56.99	57.70	56.94	57.57	2,445,905	+0.65(+1.14%)
May 19, 2021	56.78	56.94	56.36	56.93	5,296,785	-0.23(-0.41%)
May 18, 2021	57.42	57.49	57.13	57.16	3,585,079	-0.26(-0.46%)
May 17, 2021	57.58	57.76	57.36	57.42	4,796,301	-0.21(-0.36%)
May 14, 2021	57.57	57.82	57.52	57.63	3,445,599	+0.31(+0.54%)
May 13, 2021	56.62	57.57	56.61	57.32	5,479,631	+0.77(+1.36%)
May 12, 2021	57.30	57.38	56.54	56.55	5,041,639	-0.94(-1.63%)
May 11, 2021	57.97	57.98	57.34	57.49	7,738,815	-0.67(-1.15%)
May 10, 2021	58.06	58.58	58.02	58.16	3,320,326	+0.26(+0.45%)
May 07, 2021	57.69	58.01	57.62	57.89	2,940,578	+0.19(+0.33%)
May 06, 2021	57.28	57.70	57.28	57.70	5,069,548	+0.43(+0.75%)
May 05, 2021	57.31	57.37	56.95	57.27	3,254,519	+0.08(+0.13%)
May 04, 2021	57.04	57.30	56.94	57.20	3,609,790	-0.04(-0.07%)
May 03, 2021	56.91	57.40	56.89	57.24	2,909,938	+0.50(+0.88%)
Apr 30, 2021	56.67	56.76	56.55	56.74	2,180,352	-0.04(-0.07%)
Apr 29, 2021	56.47	56.83	56.45	56.78	3,318,233	+0.42(+0.75%)
Apr 28, 2021	56.50	56.59	56.29	56.35	2,799,098	-0.12(-0.22%)
Apr 27, 2021	56.52	56.61	56.36	56.48	2,633,790	-0.02(-0.03%)
Apr 26, 2021	56.82	56.83	56.48	56.49	2,521,689	-0.32(-0.56%)
Apr 23, 2021	56.71	56.97	56.50	56.81	2,816,732	+0.10(+0.18%)
Apr 22, 2021	56.92	57.01	56.58	56.71	3,371,931	-0.21(-0.36%)
Apr 21, 2021	56.69	56.99	56.69	56.92	2,837,523	+0.23(+0.41%)
Apr 20, 2021	56.33	56.77	56.33	56.68	2,496,119	+0.22(+0.38%)
Apr 19, 2021	56.55	56.60	56.33	56.47	3,154,115	-0.13(-0.23%)
Apr 16, 2021	56.45	56.72	56.38	56.60	3,040,060	+0.31(+0.55%)
Apr 15, 2021	55.82	56.33	55.82	56.29	2,160,225	+0.65(+1.16%)
Apr 14, 2021	55.82	55.82	55.55	55.64	2,574,969	-0.18(-0.32%)
Apr 13, 2021	55.63	55.90	55.56	55.82	1,722,426	+0.09(+0.17%)
Apr 12, 2021	55.49	55.73	55.44	55.72	1,516,185	+0.23(+0.42%)
Apr 09, 2021	55.31	55.49	55.16	55.49	1,611,765	+0.22(+0.39%)
Apr 08, 2021	55.25	55.35	55.23	55.27	2,631,419	+0.14(+0.26%)
Apr 07, 2021	55.36	55.45	55.07	55.13	2,809,848	-0.24(-0.44%)
Apr 06, 2021	55.30	55.51	55.14	55.38	2,752,633	+0.04(+0.07%)
Apr 05, 2021	54.87	55.48	54.87	55.34	3,726,694	+0.64(+1.17%)
Apr 01, 2021	54.51	54.76	54.21	54.70	3,638,685	+0.19(+0.34%)
Mar 31, 2021	54.62	54.75	54.44	54.51	2,943,710	-0.02(-0.03%)
Mar 30, 2021	54.93	54.94	54.45	54.53	6,187,010	-0.53(-0.97%)
Mar 29, 2021	54.46	55.13	54.46	55.07	4,704,779	+0.43(+0.79%)
Mar 26, 2021	53.80	54.66	53.70	54.64	5,944,118	+0.94(+1.75%)
Mar 25, 2021	53.35	53.74	53.04	53.70	6,748,057	+0.46(+0.86%)
Mar 24, 2021	53.40	53.61	53.23	53.24	4,894,760	-0.22(-0.40%)
Mar 23, 2021	53.38	53.78	53.31	53.46	3,269,956	-0.01(-0.02%)
Mar 22, 2021	52.87	53.46	52.81	53.46	3,386,929	+0.52(+0.98%)
Mar 19, 2021	52.87	53.18	52.71	52.95	5,343,005	+0.13(+0.25%)
Mar 18, 2021	52.71	53.02	52.67	52.81	4,960,470	-0.16(-0.30%)
Mar 17, 2021	53.01	53.19	52.75	52.97	3,607,515	-0.20(-0.37%)
Mar 16, 2021	53.13	53.32	53.06	53.17	2,771,334	+0.03(+0.05%)
Mar 15, 2021	52.70	53.17	52.62	53.14	3,699,743	+0.47(+0.89%)
Mar 12, 2021	52.37	52.68	52.37	52.67	3,757,815	+0.22(+0.43%)
Mar 11, 2021	52.44	52.78	52.38	52.45	3,855,423	+0.01(+0.02%)
Mar 10, 2021	52.21	52.62	52.04	52.44	7,878,750	+0.46(+0.88%)
Mar 09, 2021	51.99	52.49	51.97	51.98	6,785,344	+0.27(+0.53%)
Mar 08, 2021	51.65	52.37	51.56	51.71	6,759,277	+0.09(+0.18%)
Mar 05, 2021	50.89	51.73	50.60	51.62	13,449,276	+1.14(+2.26%)
Mar 04, 2021	51.01	51.39	50.19	50.47	14,599,684	-0.52(-1.03%)
Mar 03, 2021	51.43	51.47	50.99	51.00	6,962,178	-0.54(-1.05%)
Mar 02, 2021	51.71	51.85	51.43	51.54	4,214,552	-0.17(-0.33%)

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.