Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	60.25	60.25	59.81	59.82	1,133,836	-0.24(-0.40%)
May 28, 2021	60.07	60.36	60.02	60.06	1,411,323	+0.25(+0.42%)
May 27, 2021	60.12	60.44	59.81	59.81	9,173,904	-0.48(-0.80%)
May 26, 2021	60.00	60.29	59.81	60.29	2,998,804	+0.49(+0.82%)
May 25, 2021	59.88	59.97	59.35	59.80	3,817,729	+0.09(+0.15%)
May 21, 2021		59.71	59.71	59.71	0	-0.07(-0.12%)
May 20, 2021	59.47	59.89	59.28	59.78	2,857,521	+0.34(+0.57%)
May 19, 2021	59.02	59.57	58.83	59.44	6,331,072	+0.01(+0.02%)
May 18, 2021	59.10	59.43	58.68	59.43	2,446,799	+0.27(+0.46%)
May 17, 2021	59.36	59.46	59.15	59.16	5,861,722	-0.18(-0.30%)
May 14, 2021	59.15	59.34	58.99	59.34	4,505,928	+0.18(+0.30%)
May 13, 2021	58.65	59.27	58.62	59.16	1,951,615	+0.45(+0.77%)
May 12, 2021	59.00	59.02	58.68	58.71	2,849,745	-0.30(-0.51%)
May 11, 2021	59.36	59.38	58.76	59.01	3,080,662	-0.48(-0.81%)
May 10, 2021	59.30	59.72	59.25	59.49	2,495,559	+0.38(+0.64%)
May 07, 2021	59.01	59.32	58.85	59.11	2,368,195	+0.18(+0.31%)
May 06, 2021	58.88	59.02	58.58	58.93	2,763,023	+0.06(+0.10%)
May 05, 2021	58.57	58.90	58.45	58.87	2,430,167	+0.31(+0.53%)
May 04, 2021	58.31	58.59	58.20	58.56	1,493,890	+0.35(+0.60%)
May 03, 2021	58.30	58.44	58.10	58.21	1,384,266	+0.11(+0.19%)
Apr 30, 2021	58.05	58.27	57.92	58.10	1,860,140	+0.11(+0.19%)
Apr 29, 2021	57.99	58.52	57.84	57.99	1,953,150	+0.30(+0.52%)
Apr 28, 2021	57.81	57.96	57.66	57.69	1,592,373	-0.01(-0.02%)
Apr 27, 2021	57.92	57.95	57.66	57.70	2,180,124	-0.17(-0.29%)
Apr 26, 2021	58.15	58.25	57.70	57.87	1,533,906	-0.26(-0.45%)
Apr 23, 2021	58.15	58.23	57.81	58.13	2,846,866	-0.05(-0.09%)
Apr 22, 2021	58.49	58.49	58.11	58.18	1,999,647	-0.33(-0.56%)
Apr 21, 2021	58.50	58.80	58.07	58.51	2,055,991	+0.01(+0.02%)
Apr 20, 2021	58.10	58.50	57.89	58.50	1,610,612	+0.34(+0.58%)
Apr 19, 2021	58.14	58.43	58.10	58.16	1,144,720	+0.05(+0.09%)
Apr 16, 2021	58.22	58.30	57.93	58.11	3,646,950	-0.16(-0.27%)
Apr 15, 2021	57.97	58.30	57.91	58.27	2,011,345	+0.35(+0.60%)
Apr 14, 2021	58.22	58.29	57.87	57.92	1,283,036	-0.20(-0.34%)
Apr 13, 2021	58.00	58.35	57.89	58.12	1,735,683	+0.19(+0.33%)
Apr 12, 2021	57.94	58.15	57.74	57.93	2,645,722	+0.03(+0.05%)
Apr 09, 2021	57.76	57.90	57.58	57.90	3,256,795	+0.10(+0.17%)
Apr 08, 2021	58.10	58.12	57.53	57.80	2,673,976	-0.15(-0.26%)
Apr 07, 2021	57.75	57.98	57.68	57.95	2,862,912	+0.24(+0.42%)
Apr 06, 2021	57.65	57.75	57.43	57.71	2,861,749	+0.25(+0.44%)
Apr 05, 2021	57.25	57.70	57.20	57.46	4,954,028	+0.28(+0.49%)
Apr 01, 2021		57.18	57.18	57.18	0	+0.45(+0.79%)
Mar 31, 2021	57.45	57.49	56.70	56.73	2,675,378	-0.87(-1.51%)
Mar 30, 2021	57.79	57.83	57.33	57.60	2,634,262	-0.13(-0.23%)
Mar 29, 2021	57.45	57.79	57.30	57.73	5,586,837	+0.25(+0.43%)
Mar 26, 2021	57.30	57.66	57.13	57.48	2,225,632	-0.05(-0.09%)
Mar 25, 2021	57.50	57.69	57.35	57.53	3,456,554	+0.11(+0.19%)
Mar 24, 2021	57.60	57.69	57.32	57.42	2,552,920	-0.17(-0.30%)
Mar 23, 2021	57.71	57.80	57.40	57.59	2,870,112	-0.13(-0.23%)
Mar 22, 2021	56.95	57.72	56.64	57.72	4,756,821	+0.98(+1.73%)
Mar 19, 2021	56.95	56.96	56.38	56.74	11,006,550	-0.11(-0.19%)
Mar 18, 2021	56.52	57.02	56.36	56.85	8,957,562	+0.46(+0.82%)
Mar 17, 2021	55.90	56.50	55.68	56.39	7,809,364	+0.58(+1.04%)
Mar 16, 2021	56.07	56.07	55.67	55.81	5,768,239	-0.09(-0.16%)
Mar 15, 2021	56.58	56.99	55.69	55.90	10,589,758	-0.58(-1.03%)
Mar 12, 2021	56.61	56.88	56.16	56.48	15,451,370	-1.06(-1.84%)
Mar 11, 2021	58.44	58.44	57.54	57.54	6,131,257	-0.62(-1.07%)
Mar 10, 2021	57.94	58.33	57.62	58.16	6,286,115	+0.46(+0.80%)
Mar 09, 2021	58.00	58.15	57.65	57.70	11,738,750	-0.06(-0.10%)
Mar 08, 2021	57.08	57.95	56.63	57.76	7,325,681	+0.83(+1.46%)
Mar 05, 2021	55.82	57.09	55.81	56.93	9,038,101	+1.21(+2.17%)
Mar 04, 2021	55.66	56.08	55.47	55.72	8,234,542	+0.15(+0.27%)
Mar 03, 2021	55.52	55.80	55.10	55.57	8,217,040	+0.09(+0.16%)
Mar 02, 2021	55.12	55.71	54.98	55.48	4,620,710	+0.49(+0.89%)

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.