Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.72	76.47	75.35	75.46	126,774	+0.07(+0.09%)
May 27, 2021	76.64	76.64	75.35	75.39	194,721	-1.02(-1.33%)
May 26, 2021	75.32	76.77	74.86	76.41	244,022	+1.31(+1.75%)
May 25, 2021	75.58	75.58	74.56	75.10	254,920	-0.17(-0.23%)
May 24, 2021	74.90	76.08	74.64	75.27	174,994	+0.50(+0.67%)
May 21, 2021	74.45	75.09	73.69	74.76	290,129	+0.31(+0.42%)
May 20, 2021	73.21	74.84	73.20	74.45	320,247	+1.33(+1.82%)
May 19, 2021	72.44	73.31	72.36	73.12	166,201	+0.24(+0.33%)
May 18, 2021	73.03	73.36	72.76	72.88	340,404	-0.78(-1.06%)
May 17, 2021	74.50	75.16	73.57	73.66	145,619	-0.94(-1.26%)
May 14, 2021	74.92	75.35	74.35	74.60	142,486	-0.00(-0.01%)
May 13, 2021	72.82	74.81	72.82	74.61	227,403	+1.74(+2.39%)
May 12, 2021	74.12	74.12	72.70	72.87	171,257	-1.59(-2.14%)
May 11, 2021	74.66	75.24	73.56	74.46	205,148	-0.27(-0.35%)
May 10, 2021	75.26	75.77	74.62	74.72	260,522	-0.54(-0.72%)
May 07, 2021	75.68	76.54	75.19	75.26	186,501	-0.38(-0.50%)
May 06, 2021	75.34	75.99	75.02	75.64	214,196	+0.88(+1.18%)
May 05, 2021	74.87	75.99	73.27	74.76	154,974	-0.95(-1.25%)
May 04, 2021	75.05	76.14	74.75	75.71	199,889	+0.65(+0.87%)
May 03, 2021	74.97	75.88	74.38	75.05	336,907	+0.09(+0.11%)
Apr 30, 2021	74.62	75.24	73.96	74.97	764,672	+0.25(+0.33%)
Apr 29, 2021	74.56	75.61	74.31	74.72	154,019	+0.43(+0.57%)
Apr 28, 2021	74.53	74.74	74.14	74.30	154,036	-0.25(-0.33%)
Apr 27, 2021	76.26	76.65	74.21	74.54	159,673	-1.59(-2.09%)
Apr 26, 2021	77.99	77.99	75.68	76.13	179,768	-1.86(-2.38%)
Apr 23, 2021	77.38	78.87	77.07	77.99	206,300	+0.72(+0.93%)
Apr 22, 2021	77.62	78.25	77.01	77.27	158,965	-0.19(-0.24%)
Apr 21, 2021	77.07	77.59	76.61	77.46	198,333	+0.70(+0.91%)
Apr 20, 2021	75.73	77.04	75.73	76.76	141,259	+0.92(+1.21%)
Apr 19, 2021	76.23	76.63	74.98	75.84	176,260	-0.57(-0.74%)
Apr 16, 2021	76.68	77.32	76.35	76.41	290,594	+0.11(+0.15%)
Apr 15, 2021	75.26	76.33	75.26	76.29	122,161	+1.24(+1.65%)
Apr 14, 2021	74.43	75.28	74.38	75.05	91,814	+0.57(+0.76%)
Apr 13, 2021	73.75	74.82	73.63	74.48	169,194	+0.47(+0.64%)
Apr 12, 2021	73.14	74.38	73.08	74.01	153,134	+1.02(+1.40%)
Apr 09, 2021	73.19	73.26	72.55	72.99	118,730	+0.05(+0.06%)
Apr 08, 2021	73.06	73.28	72.41	72.94	153,339	+0.19(+0.26%)
Apr 07, 2021	73.28	73.62	72.35	72.75	128,665	-0.38(-0.52%)
Apr 06, 2021	72.23	73.49	72.03	73.13	267,577	+0.95(+1.31%)
Apr 05, 2021	71.89	72.55	71.69	72.18	239,378	+0.34(+0.47%)
Apr 01, 2021	71.59	72.19	71.32	71.84	129,822	+0.26(+0.36%)
Mar 31, 2021	71.20	71.99	70.92	71.59	240,367	+0.37(+0.52%)
Mar 30, 2021	71.80	72.13	70.87	71.22	147,984	-0.64(-0.90%)
Mar 29, 2021	71.35	72.53	71.15	71.86	231,414	+0.45(+0.64%)
Mar 26, 2021	70.26	71.57	70.09	71.41	299,467	+1.09(+1.55%)
Mar 25, 2021	70.29	70.66	69.59	70.32	177,224	+0.04(+0.05%)
Mar 24, 2021	70.28	71.24	69.69	70.28	359,670	-0.15(-0.22%)
Mar 23, 2021	69.37	71.41	69.12	70.43	185,259	+0.98(+1.42%)
Mar 22, 2021	69.76	70.05	68.37	69.45	212,629	-0.31(-0.45%)
Mar 19, 2021	69.01	69.76	68.39	69.76	951,853	+0.64(+0.93%)
Mar 18, 2021	68.30	69.32	68.27	69.12	185,375	+0.73(+1.07%)
Mar 17, 2021	68.84	69.18	68.22	68.39	179,074	-0.79(-1.14%)
Mar 16, 2021	68.58	69.31	68.43	69.17	146,161	+0.65(+0.95%)
Mar 15, 2021	68.11	68.63	67.15	68.52	218,693	+0.21(+0.30%)
Mar 12, 2021	68.36	69.11	67.92	68.31	304,538	+0.36(+0.53%)
Mar 11, 2021	68.24	68.50	67.23	67.95	179,970	-0.13(-0.19%)
Mar 10, 2021	67.62	69.21	67.59	68.09	206,016	-0.23(-0.33%)
Mar 09, 2021	67.56	68.71	67.46	68.31	186,634	+0.61(+0.89%)
Mar 08, 2021	67.91	68.55	67.17	67.71	195,651	+0.55(+0.82%)
Mar 05, 2021	67.36	67.95	66.33	67.16	301,157	+0.28(+0.42%)
Mar 04, 2021	66.72	68.87	66.38	66.87	221,128	-0.14(-0.21%)
Mar 03, 2021	67.60	68.05	66.55	67.02	238,401	-0.81(-1.20%)
Mar 02, 2021	69.74	69.85	67.75	67.83	184,584	-1.68(-2.41%)

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.