Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.28	59.33	59.28	59.30	3,229	+0.01(+0.02%)
May 27, 2021	59.23	59.29	59.19	59.29	714	+0.54(+0.91%)
May 26, 2021	58.63	58.76	58.63	58.76	606	+0.67(+1.16%)
May 25, 2021	58.96	58.96	58.08	58.08	374	-0.65(-1.11%)
May 24, 2021	58.77	58.86	58.60	58.74	10,135	+0.00(+0.00%)
May 21, 2021	58.99	58.99	58.72	58.73	471	+0.09(+0.16%)
May 20, 2021	58.31	58.64	58.29	58.64	875	+0.53(+0.92%)
May 19, 2021	57.73	58.18	57.61	58.11	1,633	-0.41(-0.70%)
May 18, 2021	59.15	59.15	58.52	58.52	3,159	-0.26(-0.45%)
May 17, 2021	58.52	58.78	58.52	58.78	561	+0.08(+0.14%)
May 14, 2021	58.12	58.71	58.12	58.71	2,166	+1.10(+1.91%)
May 13, 2021	57.56	57.60	57.35	57.60	680	+0.66(+1.16%)
May 12, 2021	57.83	58.05	56.95	56.95	31,706	-1.42(-2.44%)
May 11, 2021	57.78	58.55	57.73	58.37	1,897	-0.54(-0.91%)
May 10, 2021	59.57	59.57	58.90	58.90	1,405	-0.77(-1.29%)
May 07, 2021	59.55	59.71	59.55	59.67	944	+0.73(+1.24%)
May 06, 2021	58.41	59.05	58.41	58.95	1,121	+0.06(+0.10%)
May 05, 2021	59.01	59.25	58.89	58.89	1,609	+0.04(+0.06%)
May 04, 2021	58.56	58.85	58.54	58.85	1,962	-0.65(-1.10%)
May 03, 2021	59.39	59.73	59.39	59.51	3,754	+0.38(+0.63%)
Apr 30, 2021	59.39	59.63	59.13	59.13	5,854	-0.61(-1.03%)
Apr 29, 2021	59.88	59.88	59.55	59.74	1,421	+0.31(+0.52%)
Apr 28, 2021	59.44	59.44	59.44	59.44	120	+0.25(+0.43%)
Apr 27, 2021	59.18	59.18	59.18	59.18	257	+0.20(+0.34%)
Apr 26, 2021	59.10	59.11	58.98	58.98	4,142	+0.44(+0.75%)
Apr 23, 2021	58.59	58.61	58.55	58.55	513	+0.81(+1.41%)
Apr 22, 2021	58.24	58.24	57.73	57.73	1,177	-0.11(-0.19%)
Apr 21, 2021	56.84	57.84	56.84	57.84	439	+0.93(+1.63%)
Apr 20, 2021	56.80	56.96	56.71	56.91	3,213	-0.78(-1.35%)
Apr 19, 2021	57.64	57.77	57.62	57.69	768	-0.48(-0.82%)
Apr 16, 2021	58.26	58.34	58.09	58.17	3,492	+0.08(+0.13%)
Apr 15, 2021	57.80	58.14	57.80	58.09	1,708	+0.35(+0.61%)
Apr 14, 2021	57.94	57.94	57.74	57.74	225	+0.27(+0.47%)
Apr 13, 2021	57.45	57.47	57.22	57.47	803	+0.00(+0.00%)
Apr 12, 2021	57.44	57.64	57.30	57.47	3,398	-0.05(-0.08%)
Apr 09, 2021	57.34	57.51	57.34	57.51	410	+0.21(+0.37%)
Apr 08, 2021	56.84	57.30	56.84	57.30	2,916	+0.46(+0.80%)
Apr 07, 2021	56.85	56.85	56.85	56.85	362	-0.41(-0.72%)
Apr 06, 2021	57.49	57.52	57.26	57.26	2,730	-0.09(-0.16%)
Apr 05, 2021	57.35	57.35	57.35	57.35	34	+0.25(+0.44%)
Apr 01, 2021	57.01	57.09	56.98	57.09	513	+0.76(+1.34%)
Mar 31, 2021	56.42	56.47	56.27	56.34	716	+0.39(+0.70%)
Mar 30, 2021	55.43	55.95	55.43	55.95	3,479	+0.33(+0.59%)
Mar 29, 2021	56.21	56.62	55.62	55.62	4,244	-0.84(-1.49%)
Mar 26, 2021	56.11	56.46	55.92	56.46	2,978	+0.85(+1.52%)
Mar 25, 2021	54.43	55.61	54.43	55.61	876	+0.86(+1.57%)
Mar 24, 2021	55.89	55.89	54.76	54.76	325	-0.54(-0.97%)
Mar 23, 2021	55.98	56.06	55.29	55.29	3,232	-1.43(-2.52%)
Mar 22, 2021	56.75	56.98	56.72	56.72	1,872	-0.34(-0.60%)
Mar 19, 2021	56.92	57.08	56.35	57.07	3,081	+0.42(+0.74%)
Mar 18, 2021	57.63	57.63	56.65	56.65	1,372	-1.15(-2.00%)
Mar 17, 2021	57.75	57.84	57.75	57.80	463	+0.18(+0.31%)
Mar 16, 2021	58.19	58.19	57.63	57.63	2,753	-0.72(-1.23%)
Mar 15, 2021	57.98	58.34	57.98	58.34	693	+0.45(+0.78%)
Mar 12, 2021	57.89	57.89	57.89	57.89	102	+0.48(+0.83%)
Mar 11, 2021	57.01	57.52	57.01	57.41	2,388	+0.79(+1.39%)
Mar 10, 2021	56.36	56.78	56.36	56.62	1,715	+0.73(+1.31%)
Mar 09, 2021	55.85	56.26	55.85	55.89	935	+0.29(+0.52%)
Mar 08, 2021	55.52	56.18	55.52	55.60	8,654	+0.25(+0.45%)
Mar 05, 2021	54.81	55.35	53.44	55.35	5,032	+1.32(+2.45%)
Mar 04, 2021	54.69	54.69	53.93	54.03	3,183	-1.07(-1.94%)
Mar 03, 2021	55.51	55.67	55.09	55.10	4,000	-0.18(-0.32%)
Mar 02, 2021	55.50	55.59	55.22	55.27	12,843	-0.54(-0.96%)

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.