Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.88	75.62	74.52	74.62	128,196	+0.07(+0.09%)
May 27, 2021	75.79	75.79	74.52	74.56	196,906	-1.01(-1.33%)
May 26, 2021	74.48	75.92	74.03	75.56	246,759	+1.30(+1.75%)
May 25, 2021	74.74	74.74	73.74	74.26	257,779	-0.17(-0.23%)
May 24, 2021	74.07	75.23	73.81	74.43	176,957	+0.50(+0.67%)
May 21, 2021	73.62	74.25	72.87	73.94	293,383	+0.31(+0.42%)
May 20, 2021	72.39	74.01	72.38	73.62	323,839	+1.32(+1.82%)
May 19, 2021	71.64	72.50	71.56	72.31	168,065	+0.23(+0.33%)
May 18, 2021	72.22	72.54	71.95	72.07	344,223	-0.77(-1.06%)
May 17, 2021	73.67	74.33	72.75	72.84	147,252	-0.93(-1.26%)
May 14, 2021	74.09	74.52	73.52	73.78	144,085	-0.00(-0.01%)
May 13, 2021	72.01	73.98	72.01	73.78	229,954	+1.72(+2.39%)
May 12, 2021	73.29	73.29	71.89	72.06	173,178	-1.57(-2.14%)
May 11, 2021	73.84	74.41	72.74	73.63	207,449	-0.26(-0.35%)
May 10, 2021	74.43	74.93	73.79	73.89	263,444	-0.53(-0.72%)
May 07, 2021	74.84	75.69	74.36	74.43	188,593	-0.37(-0.50%)
May 06, 2021	74.50	75.15	74.19	74.80	216,598	+0.87(+1.18%)
May 05, 2021	74.04	75.15	72.46	73.93	156,712	-0.94(-1.25%)
May 04, 2021	74.22	75.29	73.93	74.87	202,131	+0.65(+0.87%)
May 03, 2021	74.14	75.03	73.56	74.22	340,686	+0.08(+0.11%)
Apr 30, 2021	73.79	74.41	73.14	74.14	773,250	+0.24(+0.33%)
Apr 29, 2021	73.73	74.77	73.49	73.89	155,747	+0.42(+0.57%)
Apr 28, 2021	73.71	73.91	73.31	73.47	155,764	-0.24(-0.33%)
Apr 27, 2021	75.42	75.80	73.39	73.71	161,465	-1.57(-2.09%)
Apr 26, 2021	77.12	77.12	74.84	75.29	181,784	-1.83(-2.38%)
Apr 23, 2021	76.52	77.99	76.21	77.12	208,614	+0.71(+0.93%)
Apr 22, 2021	76.76	77.38	76.16	76.41	160,748	-0.19(-0.24%)
Apr 21, 2021	76.21	76.73	75.76	76.60	200,558	+0.69(+0.91%)
Apr 20, 2021	74.89	76.19	74.89	75.91	142,843	+0.91(+1.21%)
Apr 19, 2021	75.38	75.78	74.15	75.00	178,237	-0.56(-0.74%)
Apr 16, 2021	75.83	76.46	75.51	75.56	293,854	+0.11(+0.15%)
Apr 15, 2021	74.43	75.48	74.43	75.45	123,532	+1.23(+1.65%)
Apr 14, 2021	73.60	74.44	73.55	74.22	92,844	+0.56(+0.76%)
Apr 13, 2021	72.93	73.99	72.82	73.66	171,092	+0.47(+0.64%)
Apr 12, 2021	72.33	73.56	72.27	73.19	154,851	+1.01(+1.40%)
Apr 09, 2021	72.38	72.45	71.75	72.18	120,062	+0.05(+0.06%)
Apr 08, 2021	72.24	72.47	71.61	72.13	155,059	+0.19(+0.26%)
Apr 07, 2021	72.47	72.81	71.55	71.95	130,108	-0.37(-0.52%)
Apr 06, 2021	71.43	72.68	71.23	72.32	270,578	+0.94(+1.31%)
Apr 05, 2021	71.09	71.75	70.90	71.38	242,064	+0.34(+0.47%)
Apr 01, 2021	70.79	71.39	70.53	71.05	131,278	+0.25(+0.36%)
Mar 31, 2021	70.41	71.19	70.14	70.79	243,063	+0.37(+0.52%)
Mar 30, 2021	71.00	71.33	70.08	70.43	149,644	-0.64(-0.90%)
Mar 29, 2021	70.56	71.73	70.36	71.07	234,010	+0.45(+0.64%)
Mar 26, 2021	69.48	70.78	69.31	70.62	302,827	+1.08(+1.55%)
Mar 25, 2021	69.51	69.88	68.82	69.54	179,212	+0.04(+0.05%)
Mar 24, 2021	69.50	70.45	68.92	69.50	363,705	-0.15(-0.21%)
Mar 23, 2021	68.60	70.62	68.35	69.65	187,337	+0.97(+1.42%)
Mar 22, 2021	68.99	69.28	67.61	68.68	215,014	-0.31(-0.45%)
Mar 19, 2021	68.25	68.99	67.63	68.99	962,530	+0.64(+0.93%)
Mar 18, 2021	67.55	68.55	67.52	68.35	187,454	+0.72(+1.07%)
Mar 17, 2021	68.08	68.42	67.46	67.63	181,083	-0.78(-1.14%)
Mar 16, 2021	67.82	68.54	67.67	68.41	147,800	+0.65(+0.95%)
Mar 15, 2021	67.36	67.87	66.40	67.76	221,147	+0.21(+0.30%)
Mar 12, 2021	67.60	68.34	67.17	67.55	307,954	+0.36(+0.53%)
Mar 11, 2021	67.48	67.74	66.49	67.20	181,988	-0.13(-0.19%)
Mar 10, 2021	66.87	68.44	66.84	67.33	208,327	-0.22(-0.33%)
Mar 09, 2021	66.81	67.95	66.71	67.55	188,728	+0.60(+0.89%)
Mar 08, 2021	67.16	67.79	66.42	66.96	197,845	+0.54(+0.82%)
Mar 05, 2021	66.61	67.20	65.60	66.41	304,536	+0.28(+0.42%)
Mar 04, 2021	65.98	68.11	65.64	66.13	223,609	-0.14(-0.21%)
Mar 03, 2021	66.85	67.29	65.81	66.27	241,075	-0.81(-1.20%)
Mar 02, 2021	68.97	69.07	67.00	67.08	186,654	-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.