Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.78	66.87	66.71	66.75	103,819	+0.13(+0.20%)
May 27, 2021	66.94	66.98	66.62	66.62	214,470	-0.32(-0.48%)
May 26, 2021	66.87	66.94	66.59	66.94	79,027	+0.21(+0.32%)
May 25, 2021	66.97	66.97	66.64	66.73	44,965	-0.06(-0.10%)
May 24, 2021	66.57	67.09	66.57	66.79	58,630	+0.02(+0.03%)
May 21, 2021	66.88	67.11	66.64	66.78	66,951	+0.04(+0.07%)
May 20, 2021	66.41	67.07	66.41	66.73	81,009	+0.16(+0.24%)
May 19, 2021	66.50	66.81	66.24	66.57	71,492	+0.10(+0.14%)
May 18, 2021	66.94	66.94	66.47	66.48	139,146	-0.24(-0.35%)
May 17, 2021	67.07	67.07	66.43	66.71	132,264	-0.11(-0.16%)
May 14, 2021	66.72	67.05	66.68	66.82	73,431	+0.16(+0.24%)
May 13, 2021	66.76	66.95	66.64	66.66	197,006	+0.11(+0.16%)
May 12, 2021	66.54	66.83	66.30	66.56	187,410	+0.00(+0.00%)
May 11, 2021	66.29	66.73	66.29	66.56	80,539	+0.04(+0.07%)
May 10, 2021	66.81	66.86	66.51	66.51	108,463	-0.19(-0.29%)
May 07, 2021	66.81	66.97	66.33	66.71	250,178	+0.07(+0.11%)
May 06, 2021	66.76	66.93	66.23	66.64	115,642	+0.07(+0.11%)
May 05, 2021	66.76	66.81	66.42	66.57	128,758	-0.05(-0.08%)
May 04, 2021	66.72	66.89	66.50	66.62	66,828	-0.11(-0.16%)
May 03, 2021	67.02	67.02	66.50	66.72	157,058	+0.45(+0.68%)
Apr 30, 2021	66.45	66.82	66.27	66.27	1,429,653	-0.24(-0.37%)
Apr 29, 2021	66.47	66.87	66.47	66.52	124,883	-0.10(-0.15%)
Apr 28, 2021	66.63	66.67	66.35	66.62	45,570	-0.01(-0.02%)
Apr 27, 2021	66.40	66.63	66.40	66.63	37,917	+0.21(+0.32%)
Apr 26, 2021	66.35	66.58	66.35	66.42	196,612	-0.08(-0.12%)
Apr 23, 2021	66.27	66.96	66.27	66.50	63,030	+0.23(+0.34%)
Apr 22, 2021	66.32	66.63	66.27	66.27	52,822	-0.04(-0.07%)
Apr 21, 2021	66.03	66.35	65.78	66.32	45,628	+0.26(+0.40%)
Apr 20, 2021	66.13	66.47	66.06	66.06	90,899	-0.24(-0.37%)
Apr 19, 2021	66.27	66.38	66.18	66.30	97,280	-0.03(-0.04%)
Apr 16, 2021	66.54	66.75	66.22	66.33	142,105	-0.03(-0.05%)
Apr 15, 2021	66.67	66.76	66.36	66.36	87,905	-0.42(-0.63%)
Apr 14, 2021	66.67	66.93	66.60	66.78	197,247	+0.00(+0.00%)
Apr 13, 2021	66.81	66.92	66.67	66.78	29,852	-0.04(-0.06%)
Apr 12, 2021	66.97	66.97	66.66	66.82	39,891	+0.03(+0.05%)
Apr 09, 2021	66.58	66.83	66.49	66.78	22,003	+0.05(+0.07%)
Apr 08, 2021	66.61	66.93	66.58	66.74	98,740	+0.07(+0.10%)
Apr 07, 2021	66.84	66.93	66.67	66.67	50,414	-0.14(-0.21%)
Apr 06, 2021	66.97	66.97	66.55	66.81	187,563	-0.17(-0.25%)
Apr 05, 2021	66.66	66.97	66.42	66.97	114,815	+0.19(+0.29%)
Apr 01, 2021	66.80	66.97	66.37	66.78	106,579	-0.36(-0.53%)
Mar 31, 2021	67.06	67.14	66.14	67.14	138,698	+0.70(+1.05%)
Mar 30, 2021	66.42	66.62	66.26	66.44	134,541	+0.27(+0.41%)
Mar 29, 2021	66.06	66.43	66.06	66.17	79,963	+0.06(+0.09%)
Mar 26, 2021	66.14	66.18	65.92	66.11	60,055	+0.17(+0.25%)
Mar 25, 2021	65.92	66.11	65.79	65.94	36,068	-0.00(-0.01%)
Mar 24, 2021	66.11	66.39	65.85	65.95	153,493	+0.11(+0.17%)
Mar 23, 2021	66.19	66.60	65.79	65.84	146,154	-0.18(-0.28%)
Mar 22, 2021	66.06	66.49	66.02	66.02	206,094	-0.03(-0.05%)
Mar 19, 2021	66.40	66.40	65.95	66.06	186,939	+0.03(+0.05%)
Mar 18, 2021	66.03	66.24	65.86	66.02	25,294	-0.01(-0.01%)
Mar 17, 2021	65.67	66.33	65.54	66.03	22,142	+0.28(+0.42%)
Mar 16, 2021	65.79	65.82	65.59	65.75	30,905	-0.09(-0.13%)
Mar 15, 2021	65.83	66.01	65.83	65.84	21,882	+0.03(+0.05%)
Mar 12, 2021	65.97	65.97	65.27	65.80	29,395	-0.02(-0.03%)
Mar 11, 2021	65.73	66.76	65.71	65.82	26,866	+0.09(+0.13%)
Mar 10, 2021	65.30	65.86	65.30	65.73	44,082	+0.22(+0.33%)
Mar 09, 2021	65.46	65.69	65.36	65.52	96,608	-0.10(-0.15%)
Mar 08, 2021	65.68	66.16	65.52	65.61	128,433	-0.05(-0.08%)
Mar 05, 2021	65.97	66.20	65.66	65.66	33,300	-0.30(-0.46%)
Mar 04, 2021	66.19	66.39	65.97	65.97	23,181	-0.27(-0.41%)
Mar 03, 2021	66.10	66.73	66.10	66.24	43,522	-0.02(-0.03%)
Mar 02, 2021	66.28	66.53	66.15	66.26	19,683	-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.