Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.42	66.67	66.33	66.33	4,591	-0.12(-0.18%)
May 27, 2021	66.07	66.55	66.07	66.44	2,126	+0.54(+0.82%)
May 26, 2021	65.81	65.99	65.67	65.91	5,162	+0.84(+1.29%)
May 25, 2021	65.43	65.51	64.94	65.07	4,412	-0.02(-0.03%)
May 24, 2021	65.08	65.34	65.00	65.09	6,981	+0.55(+0.85%)
May 21, 2021	64.98	65.05	64.54	64.54	2,987	+0.21(+0.32%)
May 20, 2021	64.14	64.33	64.14	64.33	2,292	+0.68(+1.07%)
May 19, 2021	62.70	63.75	62.05	63.65	6,063	-0.23(-0.35%)
May 18, 2021	64.56	64.65	63.88	63.88	18,178	-0.15(-0.23%)
May 17, 2021	64.09	64.09	63.32	64.03	3,380	-0.19(-0.29%)
May 14, 2021	63.25	64.37	63.25	64.21	8,438	+1.67(+2.67%)
May 13, 2021	62.01	63.27	61.85	62.54	8,509	+0.51(+0.82%)
May 12, 2021	63.21	63.62	62.03	62.03	12,829	-1.76(-2.76%)
May 11, 2021	63.05	64.11	62.84	63.79	46,725	-0.52(-0.81%)
May 10, 2021	65.61	65.78	64.32	64.32	21,735	-1.85(-2.80%)
May 07, 2021	65.60	66.40	65.60	66.17	6,506	+1.27(+1.95%)
May 06, 2021	65.03	65.33	64.27	64.90	9,369	-0.65(-0.99%)
May 05, 2021	66.54	66.54	65.55	65.55	5,680	-0.56(-0.85%)
May 04, 2021	67.42	67.42	65.53	66.11	8,050	-1.21(-1.79%)
May 03, 2021	67.81	67.81	67.20	67.32	12,177	+0.15(+0.22%)
Apr 30, 2021	68.04	68.04	66.99	67.17	11,903	-0.81(-1.19%)
Apr 29, 2021	68.45	68.45	67.37	67.98	7,629	-0.47(-0.69%)
Apr 28, 2021	68.43	68.54	68.15	68.45	7,965	-0.13(-0.19%)
Apr 27, 2021	69.64	69.64	68.54	68.58	38,396	-0.61(-0.89%)
Apr 26, 2021	69.24	69.41	69.01	69.20	6,745	+0.33(+0.49%)
Apr 23, 2021	68.15	68.89	68.15	68.86	6,714	+1.01(+1.49%)
Apr 22, 2021	68.11	68.42	67.35	67.85	6,219	+0.10(+0.15%)
Apr 21, 2021	66.32	67.76	66.32	67.75	6,914	+1.45(+2.18%)
Apr 20, 2021	66.95	67.27	65.78	66.30	9,042	-0.87(-1.29%)
Apr 19, 2021	67.53	67.76	66.59	67.17	40,164	-0.63(-0.94%)
Apr 16, 2021	68.18	68.18	67.47	67.80	16,176	-0.31(-0.46%)
Apr 15, 2021	68.17	68.31	67.78	68.11	7,896	-0.01(-0.01%)
Apr 14, 2021	67.17	68.45	67.17	68.12	9,521	+0.64(+0.95%)
Apr 13, 2021	67.09	67.59	66.85	67.49	23,191	+0.17(+0.25%)
Apr 12, 2021	67.56	67.56	66.85	67.32	8,186	-0.32(-0.48%)
Apr 09, 2021	67.67	67.67	67.02	67.64	6,307	+0.23(+0.34%)
Apr 08, 2021	67.59	67.59	66.73	67.41	9,461	+0.61(+0.91%)
Apr 07, 2021	68.72	68.72	66.79	66.81	15,514	-1.41(-2.06%)
Apr 06, 2021	68.76	68.76	68.16	68.21	13,556	-0.09(-0.13%)
Apr 05, 2021	69.14	69.14	67.87	68.30	6,851	+0.71(+1.05%)
Apr 01, 2021	67.45	67.78	67.21	67.59	31,946	+1.20(+1.80%)
Mar 31, 2021	66.58	66.82	66.31	66.40	11,720	+0.83(+1.27%)
Mar 30, 2021	65.80	65.84	64.71	65.57	16,144	+0.36(+0.56%)
Mar 29, 2021	65.91	66.74	64.96	65.20	10,943	-1.28(-1.92%)
Mar 26, 2021	65.40	66.48	65.06	66.48	9,470	+1.54(+2.38%)
Mar 25, 2021	62.85	65.00	62.65	64.94	6,042	+1.46(+2.30%)
Mar 24, 2021	65.51	65.78	63.48	63.48	27,186	-1.19(-1.84%)
Mar 23, 2021	66.73	66.73	64.55	64.67	13,970	-2.23(-3.33%)
Mar 22, 2021	67.85	67.85	66.73	66.90	4,098	+0.06(+0.09%)
Mar 19, 2021	65.89	66.95	65.81	66.84	7,434	+0.37(+0.56%)
Mar 18, 2021	67.69	67.92	66.47	66.47	16,806	-1.78(-2.60%)
Mar 17, 2021	67.17	68.45	67.00	68.24	10,326	+0.06(+0.08%)
Mar 16, 2021	68.94	68.94	67.21	68.19	12,509	-0.52(-0.76%)
Mar 15, 2021	69.13	69.13	67.75	68.71	17,913	+0.05(+0.07%)
Mar 12, 2021	68.85	68.85	68.04	68.66	8,859	-0.05(-0.07%)
Mar 11, 2021	68.31	68.71	68.31	68.71	45,957	+1.14(+1.69%)
Mar 10, 2021	67.20	67.76	66.84	67.57	69,339	+1.03(+1.54%)
Mar 09, 2021	66.31	66.67	66.12	66.54	5,957	+1.60(+2.47%)
Mar 08, 2021	65.94	66.23	64.91	64.94	8,656	+0.07(+0.10%)
Mar 05, 2021	63.77	64.96	62.69	64.87	9,878	+1.09(+1.71%)
Mar 04, 2021	65.92	65.92	62.85	63.78	15,734	-1.96(-2.99%)
Mar 03, 2021	66.84	66.87	65.74	65.74	17,511	-0.82(-1.23%)
Mar 02, 2021	68.24	68.24	66.56	66.56	10,242	-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.