Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.95	78.55	77.93	78.03	91,661	+0.24(+0.31%)
May 27, 2021	78.00	78.06	77.71	77.79	83,940	-0.21(-0.27%)
May 26, 2021	78.37	78.37	77.76	78.00	48,462	-0.32(-0.40%)
May 25, 2021	78.61	78.61	78.23	78.32	58,060	-0.15(-0.19%)
May 24, 2021	78.61	78.81	78.42	78.47	39,083	+0.13(+0.17%)
May 21, 2021	78.47	78.96	78.34	78.34	55,017	+0.07(+0.09%)
May 20, 2021	77.51	78.47	77.51	78.27	59,412	+0.94(+1.21%)
May 19, 2021	77.02	77.43	76.65	77.33	73,992	-0.23(-0.30%)
May 18, 2021	77.59	77.92	77.40	77.56	48,285	+0.07(+0.09%)
May 17, 2021	77.46	77.77	77.41	77.49	47,063	+0.00(+0.00%)
May 14, 2021	77.23	77.66	77.23	77.49	74,808	+0.53(+0.68%)
May 13, 2021	76.31	77.21	76.15	76.97	100,948	+0.67(+0.88%)
May 12, 2021	76.61	76.92	76.23	76.30	339,135	-0.57(-0.75%)
May 11, 2021	77.11	77.34	76.81	76.87	166,491	-0.89(-1.14%)
May 10, 2021	77.93	78.27	77.72	77.76	261,753	+0.02(+0.02%)
May 07, 2021	77.27	78.00	77.27	77.74	162,710	+0.58(+0.76%)
May 06, 2021	76.79	77.16	76.33	77.16	266,460	+0.19(+0.25%)
May 05, 2021	76.86	77.13	76.68	76.97	144,837	+0.26(+0.34%)
May 04, 2021	76.70	76.71	76.29	76.71	843,026	-0.23(-0.30%)
May 03, 2021	76.47	76.97	76.43	76.94	160,223	+0.88(+1.16%)
Apr 30, 2021	76.27	76.59	75.97	76.06	219,217	-0.37(-0.49%)
Apr 29, 2021	76.81	76.81	76.12	76.43	75,042	-0.22(-0.29%)
Apr 28, 2021	76.68	76.81	76.57	76.65	34,577	-0.19(-0.25%)
Apr 27, 2021	77.07	77.07	76.69	76.84	50,149	-0.43(-0.56%)
Apr 26, 2021	77.62	77.62	77.20	77.27	111,043	-0.45(-0.58%)
Apr 23, 2021	77.31	77.88	77.15	77.72	137,952	+0.41(+0.53%)
Apr 22, 2021	77.50	77.70	77.06	77.31	109,825	-0.26(-0.33%)
Apr 21, 2021	76.79	77.57	76.79	77.57	105,872	+0.97(+1.26%)
Apr 20, 2021	76.17	76.67	76.17	76.61	293,637	+0.03(+0.04%)
Apr 19, 2021	76.53	76.62	76.31	76.58	134,921	+0.07(+0.09%)
Apr 16, 2021	76.27	76.53	76.09	76.51	68,609	+0.56(+0.74%)
Apr 15, 2021	75.24	76.18	75.24	75.95	159,043	+1.07(+1.43%)
Apr 14, 2021	74.92	75.12	74.75	74.87	244,506	-0.01(-0.01%)
Apr 13, 2021	74.33	74.90	74.33	74.88	63,319	+0.34(+0.46%)
Apr 12, 2021	74.49	74.65	74.32	74.54	132,787	-0.06(-0.08%)
Apr 09, 2021	73.95	74.64	73.89	74.60	27,506	+0.73(+0.98%)
Apr 08, 2021	73.88	74.13	73.80	73.87	54,427	+0.34(+0.47%)
Apr 07, 2021	73.73	73.82	73.40	73.53	90,736	-0.27(-0.36%)
Apr 06, 2021	74.10	74.27	73.71	73.79	62,243	-0.44(-0.59%)
Apr 05, 2021	73.99	74.37	73.93	74.23	87,608	+0.48(+0.65%)
Apr 01, 2021	73.84	73.91	73.44	73.76	90,468	+0.08(+0.10%)
Mar 31, 2021	73.59	74.01	73.59	73.68	80,133	+0.17(+0.23%)
Mar 30, 2021	73.93	73.93	73.42	73.51	36,422	-0.76(-1.02%)
Mar 29, 2021	73.71	74.43	73.69	74.26	58,439	+0.24(+0.32%)
Mar 26, 2021	73.03	74.09	72.88	74.02	48,633	+1.19(+1.63%)
Mar 25, 2021	72.46	72.90	72.13	72.84	46,102	+0.42(+0.58%)
Mar 24, 2021	72.62	72.86	72.38	72.42	79,944	-0.19(-0.26%)
Mar 23, 2021	73.22	73.34	72.54	72.61	72,335	-0.91(-1.24%)
Mar 22, 2021	72.79	73.57	72.73	73.52	78,256	+0.64(+0.88%)
Mar 19, 2021	72.78	73.18	72.40	72.88	36,292	+0.27(+0.37%)
Mar 18, 2021	72.60	73.19	72.49	72.61	67,321	-0.25(-0.34%)
Mar 17, 2021	72.68	72.98	72.36	72.86	102,298	-0.16(-0.22%)
Mar 16, 2021	73.06	73.25	72.86	73.02	410,570	+0.15(+0.21%)
Mar 15, 2021	72.34	72.93	72.27	72.87	247,324	+0.47(+0.65%)
Mar 12, 2021	72.30	72.43	71.97	72.40	145,168	+0.02(+0.03%)
Mar 11, 2021	72.32	72.64	72.10	72.38	64,953	+0.36(+0.50%)
Mar 10, 2021	72.45	72.50	71.96	72.02	94,929	+0.31(+0.43%)
Mar 09, 2021	71.61	72.50	71.61	71.71	98,762	+0.74(+1.04%)
Mar 08, 2021	71.19	71.95	70.93	70.97	224,858	-0.33(-0.47%)
Mar 05, 2021	70.63	71.41	69.95	71.31	465,313	+1.10(+1.57%)
Mar 04, 2021	71.08	71.40	69.78	70.21	112,165	-1.04(-1.46%)
Mar 03, 2021	72.01	72.01	71.02	71.25	265,836	-0.98(-1.36%)
Mar 02, 2021	72.47	72.58	72.14	72.24	279,862	-0.08(-0.11%)

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.