Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.50	79.10	78.48	78.58	91,024	+0.24(+0.31%)
May 27, 2021	78.55	78.61	78.26	78.34	83,357	-0.21(-0.27%)
May 26, 2021	78.92	78.92	78.30	78.55	48,125	-0.32(-0.40%)
May 25, 2021	79.16	79.16	78.78	78.86	57,656	-0.15(-0.20%)
May 24, 2021	79.16	79.37	78.97	79.02	38,811	+0.13(+0.17%)
May 21, 2021	79.02	79.51	78.88	78.88	54,635	+0.07(+0.09%)
May 20, 2021	78.06	79.02	78.06	78.82	58,999	+0.94(+1.21%)
May 19, 2021	77.56	77.97	77.19	77.87	73,477	-0.23(-0.30%)
May 18, 2021	78.13	78.46	77.95	78.10	47,949	+0.07(+0.09%)
May 17, 2021	78.00	78.32	77.95	78.04	46,736	+0.00(+0.00%)
May 14, 2021	77.77	78.20	77.77	78.04	74,288	+0.53(+0.68%)
May 13, 2021	76.84	77.75	76.68	77.51	100,247	+0.67(+0.88%)
May 12, 2021	77.14	77.46	76.77	76.83	336,777	-0.58(-0.75%)
May 11, 2021	77.65	77.88	77.34	77.41	165,333	-0.90(-1.14%)
May 10, 2021	78.48	78.82	78.27	78.31	259,933	+0.02(+0.02%)
May 07, 2021	77.82	78.55	77.82	78.29	161,579	+0.59(+0.76%)
May 06, 2021	77.32	77.70	76.87	77.70	264,608	+0.19(+0.25%)
May 05, 2021	77.40	77.67	77.22	77.51	143,830	+0.26(+0.34%)
May 04, 2021	77.24	77.25	76.82	77.25	837,166	-0.23(-0.30%)
May 03, 2021	77.01	77.51	76.97	77.48	159,109	+0.89(+1.16%)
Apr 30, 2021	76.80	77.13	76.51	76.59	217,693	-0.38(-0.49%)
Apr 29, 2021	77.34	77.34	76.65	76.97	74,520	-0.22(-0.29%)
Apr 28, 2021	77.22	77.34	77.10	77.19	34,337	-0.19(-0.25%)
Apr 27, 2021	77.61	77.61	77.23	77.38	49,800	-0.43(-0.56%)
Apr 26, 2021	78.16	78.16	77.74	77.82	110,271	-0.45(-0.58%)
Apr 23, 2021	77.85	78.42	77.69	78.27	136,993	+0.41(+0.53%)
Apr 22, 2021	78.05	78.24	77.60	77.85	109,061	-0.26(-0.33%)
Apr 21, 2021	77.32	78.11	77.32	78.11	105,136	+0.97(+1.26%)
Apr 20, 2021	76.70	77.21	76.70	77.14	291,596	+0.03(+0.04%)
Apr 19, 2021	77.06	77.16	76.84	77.11	133,983	+0.07(+0.09%)
Apr 16, 2021	76.80	77.06	76.63	77.05	68,133	+0.57(+0.74%)
Apr 15, 2021	75.76	76.72	75.76	76.48	157,937	+1.08(+1.43%)
Apr 14, 2021	75.45	75.65	75.27	75.40	242,807	-0.01(-0.01%)
Apr 13, 2021	74.85	75.43	74.85	75.41	62,879	+0.35(+0.46%)
Apr 12, 2021	75.01	75.18	74.84	75.06	131,864	-0.06(-0.08%)
Apr 09, 2021	74.46	75.17	74.41	75.12	27,315	+0.73(+0.98%)
Apr 08, 2021	74.40	74.65	74.32	74.39	54,049	+0.35(+0.47%)
Apr 07, 2021	74.24	74.34	73.92	74.04	90,105	-0.27(-0.36%)
Apr 06, 2021	74.62	74.79	74.22	74.31	61,811	-0.44(-0.59%)
Apr 05, 2021	74.51	74.89	74.45	74.75	86,999	+0.48(+0.65%)
Apr 01, 2021	74.36	74.43	73.95	74.27	89,840	+0.08(+0.10%)
Mar 31, 2021	74.11	74.53	74.11	74.19	79,576	+0.17(+0.23%)
Mar 30, 2021	74.45	74.45	73.94	74.02	36,169	-0.76(-1.02%)
Mar 29, 2021	74.22	74.95	74.21	74.78	58,033	+0.24(+0.32%)
Mar 26, 2021	73.54	74.60	73.39	74.54	48,295	+1.19(+1.63%)
Mar 25, 2021	72.96	73.42	72.64	73.35	45,782	+0.42(+0.58%)
Mar 24, 2021	73.13	73.37	72.89	72.92	79,388	-0.19(-0.26%)
Mar 23, 2021	73.73	73.86	73.05	73.12	71,832	-0.91(-1.24%)
Mar 22, 2021	73.30	74.09	73.24	74.03	77,712	+0.65(+0.88%)
Mar 19, 2021	73.29	73.69	72.90	73.39	36,039	+0.27(+0.37%)
Mar 18, 2021	73.11	73.70	73.00	73.12	66,853	-0.25(-0.34%)
Mar 17, 2021	73.18	73.49	72.87	73.37	101,587	-0.16(-0.22%)
Mar 16, 2021	73.57	73.76	73.37	73.53	407,716	+0.15(+0.21%)
Mar 15, 2021	72.85	73.44	72.78	73.38	245,605	+0.47(+0.65%)
Mar 12, 2021	72.81	72.93	72.48	72.90	144,159	+0.02(+0.03%)
Mar 11, 2021	72.83	73.15	72.61	72.89	64,502	+0.37(+0.50%)
Mar 10, 2021	72.95	73.01	72.46	72.52	94,269	+0.31(+0.43%)
Mar 09, 2021	72.12	73.01	72.12	72.21	98,076	+0.74(+1.04%)
Mar 08, 2021	71.69	72.45	71.42	71.47	223,295	-0.34(-0.47%)
Mar 05, 2021	71.12	71.91	70.44	71.81	462,079	+1.11(+1.57%)
Mar 04, 2021	71.58	71.90	70.27	70.70	111,386	-1.05(-1.46%)
Mar 03, 2021	72.51	72.51	71.52	71.75	263,988	-0.99(-1.36%)
Mar 02, 2021	72.97	73.09	72.65	72.74	277,917	-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.