Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.54	66.79	66.44	66.44	4,583	-0.12(-0.18%)
May 27, 2021	66.19	66.67	66.19	66.56	2,122	+0.54(+0.82%)
May 26, 2021	65.92	66.10	65.78	66.02	5,153	+0.84(+1.29%)
May 25, 2021	65.55	65.63	65.06	65.18	4,404	-0.02(-0.03%)
May 24, 2021	65.19	65.46	65.11	65.20	6,969	+0.55(+0.85%)
May 21, 2021	65.10	65.17	64.65	64.65	2,981	+0.21(+0.32%)
May 20, 2021	64.26	64.45	64.26	64.45	2,288	+0.68(+1.07%)
May 19, 2021	62.81	63.86	62.16	63.77	6,052	-0.23(-0.35%)
May 18, 2021	64.67	64.76	63.99	63.99	18,146	-0.15(-0.23%)
May 17, 2021	64.21	64.21	63.43	64.14	3,374	-0.19(-0.29%)
May 14, 2021	63.36	64.48	63.36	64.33	8,423	+1.67(+2.67%)
May 13, 2021	62.12	63.38	61.96	62.65	8,494	+0.51(+0.82%)
May 12, 2021	63.32	63.74	62.14	62.14	12,806	-1.76(-2.76%)
May 11, 2021	63.17	64.22	62.95	63.91	46,642	-0.52(-0.81%)
May 10, 2021	65.73	65.89	64.43	64.43	21,697	-1.86(-2.80%)
May 07, 2021	65.72	66.52	65.72	66.29	6,494	+1.27(+1.95%)
May 06, 2021	65.14	65.45	64.39	65.02	9,352	-0.65(-0.99%)
May 05, 2021	66.66	66.66	65.67	65.67	5,670	-0.56(-0.85%)
May 04, 2021	67.54	67.54	65.65	66.23	8,036	-1.21(-1.79%)
May 03, 2021	67.93	67.93	67.32	67.44	12,155	+0.15(+0.22%)
Apr 30, 2021	68.16	68.16	67.11	67.29	11,882	-0.81(-1.19%)
Apr 29, 2021	68.58	68.58	67.49	68.10	7,615	-0.47(-0.69%)
Apr 28, 2021	68.55	68.66	68.28	68.58	7,951	-0.13(-0.19%)
Apr 27, 2021	69.76	69.76	68.66	68.70	38,328	-0.61(-0.89%)
Apr 26, 2021	69.36	69.54	69.13	69.32	6,733	+0.33(+0.49%)
Apr 23, 2021	68.28	69.01	68.28	68.98	6,702	+1.01(+1.49%)
Apr 22, 2021	68.23	68.55	67.47	67.97	6,208	+0.10(+0.15%)
Apr 21, 2021	66.43	67.88	66.43	67.87	6,901	+1.45(+2.18%)
Apr 20, 2021	67.07	67.39	65.89	66.42	9,026	-0.87(-1.29%)
Apr 19, 2021	67.65	67.88	66.71	67.29	40,093	-0.64(-0.94%)
Apr 16, 2021	68.30	68.30	67.59	67.92	16,147	-0.31(-0.46%)
Apr 15, 2021	68.30	68.43	67.90	68.24	7,882	-0.01(-0.01%)
Apr 14, 2021	67.29	68.57	67.29	68.25	9,504	+0.64(+0.95%)
Apr 13, 2021	67.21	67.71	66.97	67.61	23,150	+0.17(+0.25%)
Apr 12, 2021	67.68	67.68	66.97	67.44	8,171	-0.33(-0.48%)
Apr 09, 2021	67.79	67.79	67.14	67.76	6,296	+0.23(+0.34%)
Apr 08, 2021	67.71	67.71	66.85	67.53	9,445	+0.61(+0.91%)
Apr 07, 2021	68.85	68.85	66.91	66.92	15,486	-1.41(-2.06%)
Apr 06, 2021	68.89	68.89	68.28	68.33	13,532	-0.09(-0.13%)
Apr 05, 2021	69.26	69.26	67.99	68.42	6,839	+0.71(+1.05%)
Apr 01, 2021	67.57	67.90	67.33	67.71	31,889	+1.20(+1.80%)
Mar 31, 2021	66.70	66.94	66.42	66.51	11,699	+0.83(+1.27%)
Mar 30, 2021	65.92	65.96	64.83	65.68	16,115	+0.36(+0.56%)
Mar 29, 2021	66.03	66.86	65.07	65.32	10,924	-1.28(-1.92%)
Mar 26, 2021	65.51	66.60	65.18	66.60	9,454	+1.55(+2.38%)
Mar 25, 2021	62.96	65.12	62.76	65.05	6,031	+1.46(+2.30%)
Mar 24, 2021	65.62	65.90	63.59	63.59	27,138	-1.20(-1.84%)
Mar 23, 2021	66.85	66.85	64.67	64.79	13,945	-2.23(-3.33%)
Mar 22, 2021	67.97	67.97	66.85	67.02	4,091	+0.06(+0.09%)
Mar 19, 2021	66.01	67.07	65.93	66.96	7,420	+0.37(+0.56%)
Mar 18, 2021	67.81	68.04	66.59	66.59	16,776	-1.78(-2.60%)
Mar 17, 2021	67.29	68.57	67.12	68.37	10,308	+0.06(+0.08%)
Mar 16, 2021	69.07	69.07	67.33	68.31	12,487	-0.52(-0.76%)
Mar 15, 2021	69.25	69.25	67.88	68.83	17,881	+0.05(+0.07%)
Mar 12, 2021	68.98	68.98	68.16	68.78	8,844	-0.05(-0.07%)
Mar 11, 2021	68.44	68.83	68.44	68.83	45,875	+1.14(+1.69%)
Mar 10, 2021	67.31	67.88	66.96	67.69	69,216	+1.03(+1.54%)
Mar 09, 2021	66.43	66.79	66.24	66.66	5,946	+1.61(+2.47%)
Mar 08, 2021	66.06	66.35	65.02	65.05	8,640	+0.07(+0.10%)
Mar 05, 2021	63.88	65.08	62.80	64.99	9,860	+1.10(+1.71%)
Mar 04, 2021	66.04	66.04	62.97	63.89	15,707	-1.97(-2.99%)
Mar 03, 2021	66.96	66.99	65.86	65.86	17,481	-0.82(-1.23%)
Mar 02, 2021	68.36	68.36	66.67	66.67	10,224	-1.28(-1.88%)

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.