Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.25	68.63	68.25	68.25	25,560	+0.14(+0.21%)
May 27, 2021	68.72	68.72	68.11	68.11	18,118	-0.44(-0.65%)
May 26, 2021	68.75	68.75	68.31	68.55	47,410	+0.09(+0.12%)
May 25, 2021	69.12	69.12	68.43	68.47	30,472	-0.60(-0.86%)
May 24, 2021	69.51	69.51	69.05	69.06	59,275	-0.17(-0.25%)
May 21, 2021	69.40	69.71	69.23	69.23	22,362	-0.04(-0.05%)
May 20, 2021	68.33	69.38	68.33	69.27	59,883	+1.00(+1.47%)
May 19, 2021	67.82	68.31	67.63	68.27	21,789	-0.19(-0.28%)
May 18, 2021	68.58	68.76	68.28	68.46	167,470	-0.15(-0.22%)
May 17, 2021	68.31	68.83	68.31	68.61	18,409	+0.36(+0.53%)
May 14, 2021	68.11	68.32	68.03	68.25	17,057	+0.37(+0.54%)
May 13, 2021	67.14	68.01	67.14	67.88	157,450	+0.76(+1.13%)
May 12, 2021	66.98	67.66	66.98	67.12	250,449	+0.17(+0.25%)
May 11, 2021	67.01	67.41	66.77	66.95	27,629	-0.53(-0.78%)
May 10, 2021	67.63	67.97	67.45	67.48	56,434	+0.34(+0.51%)
May 07, 2021	66.34	67.28	66.34	67.14	38,108	+1.07(+1.62%)
May 06, 2021	65.68	66.15	65.42	66.07	23,019	-0.15(-0.23%)
May 05, 2021	66.01	66.31	65.71	66.22	50,308	+0.27(+0.42%)
May 04, 2021	66.37	66.37	65.71	65.95	33,489	-0.76(-1.13%)
May 03, 2021	65.99	66.74	65.92	66.71	1,006,472	+0.95(+1.44%)
Apr 30, 2021	66.07	66.37	65.73	65.76	1,048,175	-0.33(-0.50%)
Apr 29, 2021	66.06	66.09	65.66	66.09	45,758	+0.01(+0.01%)
Apr 28, 2021	65.98	66.24	65.84	66.08	502,362	+0.20(+0.30%)
Apr 27, 2021	66.26	66.26	65.80	65.88	100,458	-0.52(-0.78%)
Apr 26, 2021	66.36	66.40	66.07	66.40	20,660	+0.09(+0.14%)
Apr 23, 2021	66.25	66.36	65.97	66.31	13,320	+0.21(+0.31%)
Apr 22, 2021	66.58	66.58	65.88	66.10	76,198	-0.55(-0.82%)
Apr 21, 2021	65.89	66.66	65.89	66.65	601,149	+0.77(+1.16%)
Apr 20, 2021	65.57	65.90	65.52	65.88	54,554	+0.23(+0.35%)
Apr 19, 2021	65.98	65.98	65.50	65.66	59,235	-0.09(-0.14%)
Apr 16, 2021	65.52	65.75	65.39	65.75	772,150	+0.51(+0.78%)
Apr 15, 2021	64.97	65.55	64.97	65.24	398,422	+0.71(+1.10%)
Apr 14, 2021	64.25	64.84	64.25	64.53	10,918	+0.25(+0.39%)
Apr 13, 2021	64.16	64.34	64.02	64.28	12,162	-0.18(-0.28%)
Apr 12, 2021	64.54	64.65	64.27	64.47	27,448	-0.21(-0.32%)
Apr 09, 2021	64.28	64.67	64.28	64.67	6,977	+0.51(+0.80%)
Apr 08, 2021	64.46	64.52	64.14	64.16	10,419	-0.04(-0.06%)
Apr 07, 2021	64.47	64.47	64.13	64.20	9,214	-0.19(-0.29%)
Apr 06, 2021	64.91	64.91	64.32	64.39	14,085	-0.58(-0.89%)
Apr 05, 2021	65.20	65.20	64.78	64.97	49,790	+0.07(+0.10%)
Apr 01, 2021	65.17	65.17	64.60	64.90	19,874	-0.06(-0.09%)
Mar 31, 2021	64.80	65.25	64.80	64.96	34,526	+0.11(+0.17%)
Mar 30, 2021	65.15	65.15	64.74	64.84	58,793	-0.40(-0.62%)
Mar 29, 2021	64.74	65.49	64.74	65.25	84,414	+0.15(+0.23%)
Mar 26, 2021	64.43	65.10	64.43	65.10	16,894	+0.77(+1.20%)
Mar 25, 2021	63.82	64.39	63.61	64.33	33,927	+0.37(+0.57%)
Mar 24, 2021	64.34	64.48	63.96	63.96	35,720	-0.40(-0.61%)
Mar 23, 2021	65.50	65.57	64.29	64.36	984,048	-1.46(-2.22%)
Mar 22, 2021	65.31	65.81	65.11	65.81	65,063	+0.51(+0.77%)
Mar 19, 2021	65.22	65.52	64.85	65.31	47,920	+0.31(+0.48%)
Mar 18, 2021	65.11	65.77	64.96	64.99	177,353	-0.62(-0.95%)
Mar 17, 2021	65.15	65.64	64.75	65.62	394,597	+0.24(+0.37%)
Mar 16, 2021	65.64	65.66	65.13	65.37	309,706	+0.06(+0.09%)
Mar 15, 2021	64.95	65.31	64.66	65.31	203,457	+0.51(+0.79%)
Mar 12, 2021	64.54	64.82	64.35	64.80	34,107	+0.27(+0.41%)
Mar 11, 2021	64.55	64.81	64.43	64.53	228,628	-0.03(-0.05%)
Mar 10, 2021	64.44	64.80	64.39	64.56	67,803	+0.62(+0.98%)
Mar 09, 2021	63.78	64.70	63.78	63.94	232,977	+0.54(+0.85%)
Mar 08, 2021	63.23	64.15	63.14	63.40	201,246	+0.22(+0.34%)
Mar 05, 2021	62.55	63.25	61.63	63.19	168,944	+1.02(+1.63%)
Mar 04, 2021	62.77	63.11	61.40	62.17	164,370	-1.09(-1.73%)
Mar 03, 2021	63.50	63.53	62.83	63.26	14,320	-0.58(-0.91%)
Mar 02, 2021	64.13	64.17	63.80	63.85	10,959	-0.13(-0.21%)

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.