Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.79	66.87	66.71	66.75	103,814	+0.13(+0.20%)
May 27, 2021	66.95	66.98	66.62	66.62	214,459	-0.32(-0.48%)
May 26, 2021	66.88	66.95	66.60	66.95	79,023	+0.21(+0.32%)
May 25, 2021	66.97	66.97	66.64	66.73	44,963	-0.06(-0.10%)
May 24, 2021	66.58	67.09	66.58	66.80	58,627	+0.02(+0.03%)
May 21, 2021	66.88	67.11	66.64	66.78	66,947	+0.04(+0.07%)
May 20, 2021	66.41	67.08	66.41	66.74	81,005	+0.16(+0.24%)
May 19, 2021	66.51	66.81	66.25	66.58	71,488	+0.10(+0.14%)
May 18, 2021	66.95	66.95	66.47	66.48	139,139	-0.24(-0.35%)
May 17, 2021	67.08	67.08	66.43	66.72	132,257	-0.10(-0.16%)
May 14, 2021	66.73	67.05	66.69	66.82	73,427	+0.16(+0.24%)
May 13, 2021	66.76	66.95	66.65	66.67	196,996	+0.10(+0.16%)
May 12, 2021	66.54	66.83	66.30	66.56	187,400	+0.00(+0.00%)
May 11, 2021	66.29	66.73	66.29	66.56	80,535	+0.04(+0.07%)
May 10, 2021	66.81	66.87	66.52	66.52	108,457	-0.19(-0.29%)
May 07, 2021	66.81	66.98	66.34	66.71	250,164	+0.07(+0.10%)
May 06, 2021	66.76	66.94	66.24	66.64	115,636	+0.07(+0.11%)
May 05, 2021	66.76	66.81	66.42	66.57	128,751	-0.05(-0.08%)
May 04, 2021	66.73	66.90	66.50	66.62	66,825	-0.10(-0.16%)
May 03, 2021	67.02	67.02	66.51	66.73	157,050	+0.45(+0.68%)
Apr 30, 2021	66.45	66.82	66.28	66.28	1,429,577	-0.24(-0.37%)
Apr 29, 2021	66.48	66.87	66.48	66.52	124,876	-0.10(-0.15%)
Apr 28, 2021	66.63	66.68	66.35	66.62	45,567	-0.01(-0.02%)
Apr 27, 2021	66.40	66.63	66.40	66.63	37,915	+0.21(+0.32%)
Apr 26, 2021	66.36	66.58	66.36	66.42	196,602	-0.08(-0.12%)
Apr 23, 2021	66.28	66.97	66.28	66.50	63,027	+0.23(+0.34%)
Apr 22, 2021	66.32	66.64	66.28	66.28	52,819	-0.04(-0.07%)
Apr 21, 2021	66.03	66.36	65.78	66.32	45,626	+0.26(+0.40%)
Apr 20, 2021	66.14	66.47	66.06	66.06	90,894	-0.24(-0.37%)
Apr 19, 2021	66.28	66.38	66.18	66.30	97,275	-0.03(-0.04%)
Apr 16, 2021	66.55	66.76	66.22	66.33	142,098	-0.03(-0.05%)
Apr 15, 2021	66.68	66.77	66.36	66.36	87,900	-0.42(-0.63%)
Apr 14, 2021	66.67	66.93	66.61	66.78	197,237	+0.00(+0.00%)
Apr 13, 2021	66.82	66.93	66.67	66.78	29,850	-0.04(-0.06%)
Apr 12, 2021	66.97	66.97	66.66	66.82	39,889	+0.03(+0.05%)
Apr 09, 2021	66.58	66.84	66.49	66.79	22,002	+0.05(+0.07%)
Apr 08, 2021	66.62	66.93	66.59	66.74	98,735	+0.07(+0.10%)
Apr 07, 2021	66.84	66.93	66.67	66.67	50,411	-0.14(-0.21%)
Apr 06, 2021	66.97	66.97	66.55	66.81	187,553	-0.17(-0.25%)
Apr 05, 2021	66.66	66.97	66.42	66.97	114,809	+0.19(+0.29%)
Apr 01, 2021	66.80	66.97	66.37	66.78	106,573	-0.36(-0.53%)
Mar 31, 2021	67.06	67.14	66.15	67.14	138,691	+0.70(+1.05%)
Mar 30, 2021	66.42	66.62	66.26	66.44	134,534	+0.27(+0.41%)
Mar 29, 2021	66.06	66.43	66.06	66.17	79,959	+0.06(+0.09%)
Mar 26, 2021	66.15	66.18	65.92	66.11	60,051	+0.17(+0.25%)
Mar 25, 2021	65.92	66.12	65.79	65.95	36,066	-0.00(-0.01%)
Mar 24, 2021	66.11	66.40	65.85	65.95	153,485	+0.11(+0.17%)
Mar 23, 2021	66.19	66.61	65.79	65.84	146,146	-0.18(-0.28%)
Mar 22, 2021	66.06	66.49	66.02	66.02	206,083	-0.03(-0.05%)
Mar 19, 2021	66.41	66.41	65.95	66.06	186,929	+0.03(+0.05%)
Mar 18, 2021	66.03	66.24	65.86	66.02	25,292	-0.01(-0.01%)
Mar 17, 2021	65.68	66.34	65.54	66.03	22,141	+0.28(+0.42%)
Mar 16, 2021	65.80	65.82	65.59	65.75	30,904	-0.09(-0.13%)
Mar 15, 2021	65.83	66.01	65.83	65.84	21,881	+0.03(+0.05%)
Mar 12, 2021	65.97	65.97	65.28	65.81	29,394	-0.02(-0.03%)
Mar 11, 2021	65.74	66.76	65.71	65.82	26,864	+0.09(+0.13%)
Mar 10, 2021	65.30	65.86	65.30	65.74	44,080	+0.22(+0.33%)
Mar 09, 2021	65.47	65.70	65.36	65.52	96,603	-0.10(-0.15%)
Mar 08, 2021	65.68	66.16	65.53	65.61	128,427	-0.05(-0.08%)
Mar 05, 2021	65.97	66.21	65.67	65.67	33,298	-0.30(-0.46%)
Mar 04, 2021	66.19	66.39	65.97	65.97	23,180	-0.27(-0.41%)
Mar 03, 2021	66.10	66.73	66.10	66.24	43,519	-0.02(-0.03%)
Mar 02, 2021	66.29	66.53	66.15	66.26	19,682	-0.22(-0.33%)

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.