Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.88	75.62	74.52	74.62	128,200	+0.07(+0.09%)
May 27, 2021	75.78	75.78	74.52	74.55	196,912	-1.01(-1.33%)
May 26, 2021	74.48	75.92	74.03	75.56	246,767	+1.30(+1.75%)
May 25, 2021	74.74	74.74	73.74	74.26	257,788	-0.17(-0.23%)
May 24, 2021	74.06	75.23	73.81	74.43	176,963	+0.50(+0.67%)
May 21, 2021	73.62	74.25	72.87	73.93	293,393	+0.31(+0.42%)
May 20, 2021	72.39	74.01	72.38	73.62	323,850	+1.32(+1.82%)
May 19, 2021	71.64	72.49	71.55	72.31	168,071	+0.23(+0.33%)
May 18, 2021	72.22	72.54	71.95	72.07	344,234	-0.77(-1.06%)
May 17, 2021	73.67	74.33	72.75	72.84	147,257	-0.93(-1.26%)
May 14, 2021	74.08	74.52	73.52	73.77	144,089	-0.00(-0.01%)
May 13, 2021	72.01	73.97	72.01	73.78	229,961	+1.72(+2.39%)
May 12, 2021	73.29	73.29	71.89	72.06	173,184	-1.57(-2.14%)
May 11, 2021	73.83	74.40	72.74	73.63	207,456	-0.26(-0.35%)
May 10, 2021	74.42	74.93	73.79	73.89	263,453	-0.53(-0.72%)
May 07, 2021	74.84	75.69	74.36	74.42	188,599	-0.37(-0.50%)
May 06, 2021	74.50	75.14	74.19	74.80	216,606	+0.87(+1.18%)
May 05, 2021	74.04	75.14	72.46	73.93	156,717	-0.94(-1.25%)
May 04, 2021	74.22	75.29	73.92	74.86	202,138	+0.65(+0.87%)
May 03, 2021	74.13	75.03	73.55	74.22	340,697	+0.08(+0.11%)
Apr 30, 2021	73.79	74.40	73.14	74.13	773,276	+0.24(+0.33%)
Apr 29, 2021	73.73	74.77	73.48	73.89	155,752	+0.42(+0.57%)
Apr 28, 2021	73.70	73.91	73.31	73.47	155,769	-0.24(-0.33%)
Apr 27, 2021	75.42	75.80	73.38	73.71	161,470	-1.57(-2.09%)
Apr 26, 2021	77.12	77.12	74.84	75.28	181,790	-1.83(-2.38%)
Apr 23, 2021	76.52	77.99	76.21	77.12	208,621	+0.71(+0.93%)
Apr 22, 2021	76.75	77.38	76.16	76.41	160,753	-0.19(-0.24%)
Apr 21, 2021	76.21	76.73	75.76	76.60	200,564	+0.69(+0.91%)
Apr 20, 2021	74.89	76.18	74.89	75.90	142,848	+0.91(+1.21%)
Apr 19, 2021	75.38	75.78	74.14	74.99	178,243	-0.56(-0.74%)
Apr 16, 2021	75.83	76.46	75.50	75.56	293,864	+0.11(+0.15%)
Apr 15, 2021	74.42	75.48	74.42	75.44	123,536	+1.23(+1.65%)
Apr 14, 2021	73.60	74.44	73.55	74.22	92,847	+0.56(+0.76%)
Apr 13, 2021	72.93	73.98	72.81	73.66	171,098	+0.47(+0.64%)
Apr 12, 2021	72.33	73.55	72.27	73.19	154,857	+1.01(+1.40%)
Apr 09, 2021	72.37	72.45	71.75	72.18	120,066	+0.05(+0.06%)
Apr 08, 2021	72.24	72.47	71.61	72.13	155,064	+0.19(+0.26%)
Apr 07, 2021	72.47	72.80	71.55	71.94	130,113	-0.37(-0.52%)
Apr 06, 2021	71.43	72.67	71.23	72.32	270,587	+0.94(+1.31%)
Apr 05, 2021	71.09	71.75	70.89	71.38	242,072	+0.34(+0.47%)
Apr 01, 2021	70.79	71.39	70.53	71.04	131,282	+0.25(+0.36%)
Mar 31, 2021	70.41	71.18	70.14	70.79	243,071	+0.37(+0.52%)
Mar 30, 2021	71.00	71.33	70.08	70.43	149,649	-0.64(-0.90%)
Mar 29, 2021	70.56	71.73	70.36	71.06	234,017	+0.45(+0.64%)
Mar 26, 2021	69.48	70.77	69.31	70.61	302,837	+1.08(+1.55%)
Mar 25, 2021	69.51	69.87	68.82	69.54	179,218	+0.04(+0.05%)
Mar 24, 2021	69.50	70.44	68.92	69.50	363,717	-0.15(-0.22%)
Mar 23, 2021	68.60	70.61	68.35	69.65	187,343	+0.97(+1.42%)
Mar 22, 2021	68.98	69.27	67.61	68.68	215,021	-0.31(-0.45%)
Mar 19, 2021	68.25	68.98	67.63	68.98	962,562	+0.64(+0.93%)
Mar 18, 2021	67.54	68.54	67.51	68.35	187,461	+0.72(+1.07%)
Mar 17, 2021	68.08	68.41	67.46	67.63	181,089	-0.78(-1.14%)
Mar 16, 2021	67.81	68.54	67.66	68.40	147,805	+0.65(+0.95%)
Mar 15, 2021	67.36	67.87	66.40	67.76	221,154	+0.21(+0.30%)
Mar 12, 2021	67.60	68.34	67.16	67.55	307,964	+0.36(+0.53%)
Mar 11, 2021	67.48	67.74	66.49	67.20	181,994	-0.13(-0.19%)
Mar 10, 2021	66.87	68.44	66.84	67.33	208,334	-0.22(-0.33%)
Mar 09, 2021	66.80	67.95	66.71	67.55	188,734	+0.60(+0.89%)
Mar 08, 2021	67.16	67.79	66.42	66.95	197,852	+0.54(+0.82%)
Mar 05, 2021	66.61	67.20	65.60	66.41	304,546	+0.28(+0.42%)
Mar 04, 2021	65.98	68.10	65.64	66.13	223,616	-0.14(-0.21%)
Mar 03, 2021	66.85	67.29	65.81	66.27	241,084	-0.81(-1.20%)
Mar 02, 2021	68.97	69.07	67.00	67.07	186,660	-1.66(-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.