Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.06	67.13	66.81	66.82	5,534	+0.03(+0.04%)
May 27, 2021	66.80	66.99	66.76	66.79	6,606	+0.48(+0.73%)
May 26, 2021	66.28	66.56	66.10	66.31	9,453	+0.55(+0.83%)
May 25, 2021	66.15	66.31	65.76	65.77	11,836	-0.38(-0.57%)
May 24, 2021	65.73	66.16	65.73	66.14	6,667	+0.49(+0.75%)
May 21, 2021	66.16	66.27	65.52	65.65	5,019	+0.06(+0.09%)
May 20, 2021	65.52	65.64	64.91	65.59	11,352	+0.66(+1.02%)
May 19, 2021	64.59	64.92	63.98	64.92	9,236	-0.41(-0.62%)
May 18, 2021	65.61	65.85	65.33	65.33	3,523	+0.07(+0.11%)
May 17, 2021	65.63	65.63	64.91	65.26	7,410	-0.52(-0.79%)
May 14, 2021	64.96	65.78	64.96	65.78	3,938	+1.28(+1.99%)
May 13, 2021	63.97	64.88	63.88	64.50	5,515	+0.71(+1.11%)
May 12, 2021	64.85	64.91	63.68	63.79	10,426	-1.86(-2.84%)
May 11, 2021	65.44	65.90	64.64	65.66	9,312	-0.58(-0.88%)
May 10, 2021	67.29	67.29	66.24	66.24	8,951	-1.13(-1.68%)
May 07, 2021	66.83	67.49	66.83	67.37	2,301	+1.02(+1.54%)
May 06, 2021	66.53	66.53	65.69	66.35	6,229	-0.42(-0.62%)
May 05, 2021	67.18	67.18	66.35	66.76	2,784	+0.00(+0.00%)
May 04, 2021	67.62	67.62	66.41	66.76	11,584	-0.92(-1.36%)
May 03, 2021	67.72	67.85	67.68	67.68	4,203	+0.23(+0.34%)
Apr 30, 2021	67.99	68.01	67.30	67.46	8,596	-0.96(-1.41%)
Apr 29, 2021	68.74	68.74	68.02	68.42	8,722	-0.39(-0.57%)
Apr 28, 2021	69.12	69.12	68.53	68.81	15,944	-0.13(-0.19%)
Apr 27, 2021	68.88	69.58	68.75	68.94	42,811	-0.40(-0.58%)
Apr 26, 2021	69.07	69.34	69.07	69.34	4,084	+0.50(+0.73%)
Apr 23, 2021	68.68	68.87	68.20	68.84	2,730	+0.88(+1.29%)
Apr 22, 2021	68.62	68.69	67.54	67.96	11,547	-0.19(-0.28%)
Apr 21, 2021	66.59	68.18	66.59	68.15	14,497	+1.33(+1.99%)
Apr 20, 2021	68.02	68.02	66.57	66.82	6,931	-0.88(-1.30%)
Apr 19, 2021	68.76	68.76	67.55	67.70	33,487	-1.09(-1.58%)
Apr 16, 2021	68.82	68.97	68.07	68.79	10,517	+0.74(+1.09%)
Apr 15, 2021	68.25	68.37	68.05	68.05	10,712	+0.25(+0.36%)
Apr 14, 2021	68.38	68.38	67.80	67.80	6,974	-0.11(-0.16%)
Apr 13, 2021	68.60	68.60	67.35	67.91	126,493	-0.06(-0.09%)
Apr 12, 2021	68.64	68.64	67.90	67.97	7,444	-0.03(-0.04%)
Apr 09, 2021	67.92	68.00	67.53	68.00	7,281	+0.40(+0.60%)
Apr 08, 2021	68.02	68.20	67.02	67.59	49,696	+0.42(+0.62%)
Apr 07, 2021	67.65	67.65	66.99	67.18	6,351	-0.54(-0.80%)
Apr 06, 2021	68.27	68.30	67.72	67.72	8,780	-0.26(-0.38%)
Apr 05, 2021	68.78	68.78	67.65	67.98	8,714	+0.82(+1.21%)
Apr 01, 2021	67.13	67.31	66.16	67.16	14,563	+0.81(+1.21%)
Mar 31, 2021	66.36	66.81	66.17	66.36	5,635	+0.60(+0.91%)
Mar 30, 2021	65.09	66.02	65.09	65.76	11,610	+0.27(+0.41%)
Mar 29, 2021	66.52	67.32	65.45	65.49	2,602	-1.11(-1.67%)
Mar 26, 2021	66.08	66.77	65.71	66.60	4,451	+1.48(+2.28%)
Mar 25, 2021	63.47	65.25	63.46	65.12	11,704	+0.51(+0.80%)
Mar 24, 2021	65.57	65.58	64.61	64.61	3,322	-0.64(-0.98%)
Mar 23, 2021	66.68	66.68	64.95	65.25	8,919	-1.68(-2.51%)
Mar 22, 2021	66.38	67.01	66.31	66.92	6,747	+0.60(+0.90%)
Mar 19, 2021	66.29	66.39	65.68	66.33	5,766	+0.86(+1.31%)
Mar 18, 2021	67.22	67.22	65.47	65.47	7,232	-1.80(-2.67%)
Mar 17, 2021	66.71	67.65	66.50	67.26	2,949	+0.05(+0.07%)
Mar 16, 2021	68.15	68.15	66.99	67.22	7,095	-0.40(-0.59%)
Mar 15, 2021	67.31	67.74	66.87	67.62	4,728	+0.85(+1.27%)
Mar 12, 2021	66.47	66.77	66.27	66.77	7,688	+0.13(+0.20%)
Mar 11, 2021	66.36	66.72	66.16	66.64	3,731	+1.06(+1.61%)
Mar 10, 2021	66.08	66.08	65.47	65.59	4,000	+0.47(+0.72%)
Mar 09, 2021	65.22	65.41	65.01	65.11	3,283	+1.18(+1.85%)
Mar 08, 2021	64.18	64.95	63.75	63.93	9,189	+0.36(+0.57%)
Mar 05, 2021	63.01	63.57	61.14	63.57	8,902	+0.75(+1.19%)
Mar 04, 2021	63.95	64.65	61.65	62.83	8,736	-1.44(-2.24%)
Mar 03, 2021	65.56	65.56	64.26	64.26	18,673	-1.50(-2.29%)
Mar 02, 2021	66.59	66.59	65.65	65.77	3,353	-0.55(-0.83%)

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.