Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.42	66.42	66.13	66.13	43,675	+0.06(+0.09%)
May 27, 2021	66.12	66.12	65.90	66.07	24,142	+0.25(+0.38%)
May 26, 2021	65.80	65.84	65.52	65.82	82,540	+0.28(+0.43%)
May 25, 2021	65.81	66.42	65.48	65.54	46,501	-0.23(-0.35%)
May 24, 2021	65.48	65.97	65.48	65.77	87,066	+0.55(+0.84%)
May 21, 2021	65.31	65.72	65.21	65.22	124,525	+0.09(+0.14%)
May 20, 2021	64.61	65.31	64.61	65.13	31,033	+0.72(+1.12%)
May 19, 2021	63.89	64.41	63.55	64.41	760,262	-0.28(-0.43%)
May 18, 2021	64.98	65.20	64.69	64.69	39,010	-0.34(-0.52%)
May 17, 2021	65.09	65.13	64.70	65.03	28,287	-0.12(-0.18%)
May 14, 2021	64.64	65.27	64.50	65.15	36,511	+1.11(+1.73%)
May 13, 2021	63.71	64.28	63.53	64.04	30,259	+0.69(+1.09%)
May 12, 2021	64.62	64.68	63.27	63.35	48,216	-1.49(-2.30%)
May 11, 2021	64.56	64.96	64.25	64.84	30,596	-0.50(-0.77%)
May 10, 2021	66.11	66.11	65.34	65.34	59,772	-0.53(-0.80%)
May 07, 2021	65.43	65.92	65.37	65.87	31,707	+0.67(+1.03%)
May 06, 2021	65.11	65.20	64.55	65.20	138,225	+0.07(+0.11%)
May 05, 2021	65.30	65.37	64.97	65.13	38,065	-0.12(-0.18%)
May 04, 2021	64.98	65.25	64.74	65.25	24,644	-0.28(-0.43%)
May 03, 2021	65.86	65.86	65.51	65.53	33,513	+0.20(+0.31%)
Apr 30, 2021	65.59	65.74	65.24	65.33	38,400	-0.48(-0.73%)
Apr 29, 2021	66.00	66.00	65.32	65.81	39,527	+0.27(+0.41%)
Apr 28, 2021	65.44	65.69	65.44	65.54	46,199	-0.08(-0.12%)
Apr 27, 2021	65.48	65.68	65.47	65.62	43,683	+0.02(+0.03%)
Apr 26, 2021	65.42	65.69	65.42	65.60	35,801	+0.17(+0.26%)
Apr 23, 2021	64.73	65.59	64.73	65.43	33,000	+0.68(+1.05%)
Apr 22, 2021	65.25	65.35	64.63	64.75	83,701	-0.34(-0.52%)
Apr 21, 2021	64.11	65.09	64.11	65.09	110,881	+0.72(+1.12%)
Apr 20, 2021	64.39	64.75	64.14	64.37	68,369	-0.39(-0.60%)
Apr 19, 2021	65.40	65.40	64.56	64.76	123,991	-0.39(-0.60%)
Apr 16, 2021	65.41	65.41	64.97	65.15	112,100	+0.21(+0.32%)
Apr 15, 2021	64.68	64.94	64.56	64.94	419,691	+0.68(+1.06%)
Apr 14, 2021	64.39	64.63	64.17	64.26	52,686	-0.06(-0.09%)
Apr 13, 2021	64.31	64.39	64.05	64.32	25,320	+0.14(+0.22%)
Apr 12, 2021	64.30	64.30	63.88	64.18	117,168	+0.14(+0.22%)
Apr 09, 2021	63.54	64.04	63.54	64.04	21,100	+0.31(+0.49%)
Apr 08, 2021	63.80	63.80	63.40	63.73	38,117	+0.28(+0.44%)
Apr 07, 2021	63.65	63.67	63.32	63.45	52,582	-0.26(-0.41%)
Apr 06, 2021	63.33	63.85	63.33	63.71	71,788	+0.13(+0.20%)
Apr 05, 2021	63.51	63.61	63.35	63.58	127,117	+0.59(+0.94%)
Apr 01, 2021	62.45	62.99	62.45	62.99	70,800	+0.70(+1.12%)
Mar 31, 2021	62.64	62.64	62.26	62.29	51,528	+0.10(+0.16%)
Mar 30, 2021	61.80	62.21	61.80	62.19	55,462	+0.02(+0.03%)
Mar 29, 2021	62.01	62.33	61.79	62.17	36,419	-0.27(-0.43%)
Mar 26, 2021	61.39	62.45	61.39	62.44	833,900	+1.10(+1.79%)
Mar 25, 2021	60.44	61.41	60.19	61.34	474,236	+0.38(+0.62%)
Mar 24, 2021	61.27	61.70	60.95	60.96	186,014	-0.29(-0.47%)
Mar 23, 2021	61.50	61.78	61.03	61.25	59,573	-0.63(-1.02%)
Mar 22, 2021	61.42	62.03	61.42	61.88	160,675	+0.29(+0.47%)
Mar 19, 2021	61.35	61.90	61.20	61.59	25,400	+0.01(+0.02%)
Mar 18, 2021	61.74	62.34	61.49	61.58	42,186	-0.81(-1.30%)
Mar 17, 2021	61.73	62.44	61.72	62.39	73,226	+0.20(+0.32%)
Mar 16, 2021	62.93	62.93	62.04	62.19	50,542	-0.40(-0.64%)
Mar 15, 2021	61.87	62.59	61.87	62.59	34,191	+0.56(+0.90%)
Mar 12, 2021	61.64	62.03	61.53	62.03	55,100	+0.29(+0.47%)
Mar 11, 2021	61.26	61.94	61.26	61.74	443,470	+0.60(+0.98%)
Mar 10, 2021	60.84	61.39	60.84	61.14	69,241	+0.47(+0.77%)
Mar 09, 2021	60.86	61.07	60.55	60.67	74,553	+0.59(+0.98%)
Mar 08, 2021	59.95	60.83	59.95	60.08	35,026	+0.01(+0.02%)
Mar 05, 2021	59.28	60.17	58.23	60.07	112,900	+1.17(+1.99%)
Mar 04, 2021	59.97	59.97	58.25	58.90	181,321	-0.96(-1.60%)
Mar 03, 2021	60.34	60.58	59.85	59.86	536,149	-0.78(-1.29%)
Mar 02, 2021	60.83	61.05	60.62	60.64	33,172	-0.41(-0.67%)

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.