Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.47	69.47	69.15	69.38	11,307	-0.16(-0.23%)
May 27, 2021	69.61	69.61	69.31	69.54	11,071	+0.61(+0.88%)
May 26, 2021	68.88	69.02	68.53	68.93	10,920	+0.52(+0.76%)
May 25, 2021	69.44	69.44	68.36	68.41	14,150	-0.78(-1.12%)
May 24, 2021	69.32	69.46	69.07	69.19	13,719	+0.15(+0.22%)
May 21, 2021	69.23	69.27	69.04	69.04	6,471	+0.32(+0.47%)
May 20, 2021	68.28	68.94	68.24	68.72	8,062	+0.35(+0.51%)
May 19, 2021	68.17	68.45	67.52	68.37	11,497	-0.66(-0.96%)
May 18, 2021	69.69	69.75	69.03	69.03	69,014	-0.71(-1.02%)
May 17, 2021	69.99	69.99	69.31	69.74	15,206	-0.01(-0.01%)
May 14, 2021	69.44	69.83	69.24	69.75	39,059	+0.84(+1.22%)
May 13, 2021	67.39	69.15	67.39	68.91	25,288	+1.41(+2.09%)
May 12, 2021	69.06	69.06	67.39	67.50	18,821	-1.56(-2.26%)
May 11, 2021	69.44	69.65	68.65	69.06	85,624	-1.02(-1.46%)
May 10, 2021	70.77	71.09	69.97	70.08	31,155	-0.08(-0.11%)
May 07, 2021	69.50	70.20	69.06	70.16	68,769	+0.63(+0.90%)
May 06, 2021	69.22	69.55	68.57	69.53	119,673	+0.68(+0.99%)
May 05, 2021	68.59	71.16	68.27	68.85	221,396	+0.18(+0.26%)
May 04, 2021	68.46	68.67	68.23	68.67	29,911	+0.14(+0.20%)
May 03, 2021	68.24	69.16	68.08	68.54	111,553	+0.76(+1.12%)
Apr 30, 2021	67.80	67.83	67.67	67.77	13,836	-0.57(-0.84%)
Apr 29, 2021	68.33	68.41	67.99	68.35	6,250	+0.63(+0.92%)
Apr 28, 2021	67.71	67.85	67.67	67.72	18,649	-0.00(-0.00%)
Apr 27, 2021	67.70	67.79	67.47	67.72	4,924	+0.13(+0.20%)
Apr 26, 2021	67.86	67.91	67.59	67.59	4,672	+0.11(+0.16%)
Apr 23, 2021	67.05	67.55	66.81	67.48	3,485	+0.78(+1.16%)
Apr 22, 2021	67.66	67.66	66.55	66.71	6,489	-0.57(-0.85%)
Apr 21, 2021	66.79	67.33	66.79	67.28	3,306	+0.83(+1.26%)
Apr 20, 2021	67.43	67.43	66.14	66.44	10,492	-0.76(-1.13%)
Apr 19, 2021	67.65	67.65	66.91	67.20	3,688	-0.24(-0.36%)
Apr 16, 2021	67.37	67.45	67.21	67.45	2,112	+0.40(+0.60%)
Apr 15, 2021	66.56	67.05	66.56	67.05	3,132	+0.38(+0.57%)
Apr 14, 2021	66.96	66.97	66.67	66.67	2,895	+0.38(+0.57%)
Apr 13, 2021	66.01	66.46	66.01	66.29	8,295	-0.43(-0.64%)
Apr 12, 2021	66.57	66.75	66.56	66.72	6,029	+0.31(+0.47%)
Apr 09, 2021	66.41	66.45	66.06	66.41	9,823	+0.38(+0.57%)
Apr 08, 2021	65.86	66.07	65.52	66.03	11,988	-0.00(-0.01%)
Apr 07, 2021	66.01	66.24	65.97	66.04	12,691	-0.31(-0.47%)
Apr 06, 2021	66.57	66.70	66.27	66.35	3,262	-0.02(-0.03%)
Apr 05, 2021	66.21	66.41	66.20	66.37	55,835	+0.57(+0.86%)
Apr 01, 2021	65.34	65.80	65.28	65.80	26,511	+0.45(+0.68%)
Mar 31, 2021	66.01	66.01	65.33	65.35	10,898	-0.22(-0.33%)
Mar 30, 2021	65.37	65.73	65.15	65.57	76,144	+0.49(+0.76%)
Mar 29, 2021	65.69	65.69	64.94	65.08	5,018	-0.69(-1.04%)
Mar 26, 2021	65.15	65.76	65.04	65.76	14,364	+0.91(+1.40%)
Mar 25, 2021	63.53	65.02	63.15	64.86	33,655	+1.20(+1.89%)
Mar 24, 2021	64.66	64.94	63.60	63.65	10,575	-0.07(-0.10%)
Mar 23, 2021	64.82	65.21	63.57	63.72	19,201	-1.54(-2.36%)
Mar 22, 2021	65.03	65.46	64.90	65.26	8,958	-0.55(-0.83%)
Mar 19, 2021	66.10	66.24	65.61	65.80	44,228	-0.15(-0.22%)
Mar 18, 2021	66.29	67.24	65.87	65.95	17,538	-0.42(-0.63%)
Mar 17, 2021	65.84	66.39	65.67	66.37	8,292	+0.38(+0.57%)
Mar 16, 2021	66.00	66.21	65.99	65.99	20,751	-0.66(-1.00%)
Mar 15, 2021	66.16	66.66	66.01	66.66	18,426	+0.26(+0.39%)
Mar 12, 2021	66.19	66.44	66.10	66.40	49,730	+0.84(+1.29%)
Mar 11, 2021	65.64	65.92	65.19	65.55	15,096	+0.27(+0.41%)
Mar 10, 2021	65.05	65.50	64.48	65.29	17,078	+1.15(+1.79%)
Mar 09, 2021	64.90	66.36	64.14	64.14	75,566	-0.51(-0.79%)
Mar 08, 2021	63.72	65.03	63.72	64.65	23,739	+1.35(+2.13%)
Mar 05, 2021	62.50	63.34	61.56	63.30	27,404	+1.63(+2.65%)
Mar 04, 2021	62.08	62.63	60.89	61.67	45,562	-0.64(-1.03%)
Mar 03, 2021	62.18	62.90	62.18	62.31	7,200	+0.40(+0.65%)
Mar 02, 2021	62.04	62.26	61.90	61.90	141,422	-0.20(-0.32%)

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.