Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.61	74.23	73.51	73.99	21,161	+0.67(+0.92%)
May 27, 2021	74.03	74.05	73.23	73.32	34,058	-0.42(-0.57%)
May 26, 2021	73.96	74.20	73.59	73.74	170,805	+0.11(+0.15%)
May 25, 2021	73.92	73.92	73.17	73.63	57,721	+0.17(+0.24%)
May 24, 2021	72.64	73.77	72.64	73.46	67,709	+0.92(+1.27%)
May 21, 2021	72.94	73.15	72.28	72.54	44,964	-0.22(-0.30%)
May 20, 2021	71.99	72.86	71.99	72.76	41,976	+0.85(+1.19%)
May 19, 2021	71.69	71.94	70.93	71.91	121,458	-0.40(-0.56%)
May 18, 2021	72.32	72.64	72.10	72.31	25,206	+0.00(+0.00%)
May 17, 2021	72.10	72.51	72.04	72.31	48,331	+0.18(+0.25%)
May 14, 2021	71.81	72.26	71.78	72.13	43,677	+0.52(+0.73%)
May 13, 2021	70.41	72.06	70.41	71.61	43,181	+1.28(+1.81%)
May 12, 2021	72.17	72.21	70.28	70.33	46,604	-1.78(-2.47%)
May 11, 2021	72.61	72.61	71.63	72.11	80,247	-0.83(-1.13%)
May 10, 2021	73.03	73.88	72.94	72.94	54,686	+0.26(+0.35%)
May 07, 2021	71.86	72.71	71.86	72.68	66,472	+0.74(+1.03%)
May 06, 2021	70.82	71.99	70.82	71.94	64,394	+0.90(+1.26%)
May 05, 2021	71.25	72.28	70.76	71.04	92,201	-1.24(-1.72%)
May 04, 2021	72.73	73.04	72.03	72.28	44,970	-0.54(-0.74%)
May 03, 2021	73.45	73.45	72.75	72.83	39,830	-0.29(-0.40%)
Apr 30, 2021	72.39	73.31	72.33	73.12	38,883	+0.33(+0.45%)
Apr 29, 2021	72.37	73.36	72.37	72.79	37,374	+0.41(+0.57%)
Apr 28, 2021	73.13	73.13	72.33	72.38	43,558	-0.48(-0.66%)
Apr 27, 2021	72.92	73.01	72.62	72.85	27,103	+0.02(+0.03%)
Apr 26, 2021	72.90	73.41	72.70	72.84	39,509	+0.14(+0.19%)
Apr 23, 2021	72.71	72.87	72.46	72.70	36,051	+0.03(+0.04%)
Apr 22, 2021	73.13	73.28	72.62	72.67	48,027	-0.26(-0.35%)
Apr 21, 2021	72.43	73.12	72.26	72.93	93,471	+0.50(+0.68%)
Apr 20, 2021	71.58	72.62	71.51	72.43	54,765	+0.97(+1.36%)
Apr 19, 2021	71.27	71.46	70.93	71.46	65,708	+0.31(+0.44%)
Apr 16, 2021	71.16	71.49	70.98	71.15	50,319	+0.17(+0.23%)
Apr 15, 2021	70.20	71.00	69.89	70.98	29,965	+1.07(+1.52%)
Apr 14, 2021	70.78	70.78	69.89	69.92	40,935	-0.63(-0.90%)
Apr 13, 2021	69.98	70.55	69.81	70.55	60,849	+0.63(+0.90%)
Apr 12, 2021	69.52	69.97	69.19	69.92	35,568	+0.29(+0.41%)
Apr 09, 2021	69.69	69.94	69.47	69.63	23,199	-0.15(-0.21%)
Apr 08, 2021	70.04	70.19	69.71	69.78	54,344	-0.16(-0.24%)
Apr 07, 2021	69.56	70.04	69.37	69.94	59,010	+0.38(+0.55%)
Apr 06, 2021	69.20	69.57	68.99	69.56	52,851	+0.40(+0.58%)
Apr 05, 2021	69.78	69.78	68.41	69.15	39,527	-0.14(-0.20%)
Apr 01, 2021	68.24	69.35	68.08	69.29	52,933	+1.35(+1.99%)
Mar 31, 2021	68.97	68.97	67.87	67.94	44,126	-0.68(-0.99%)
Mar 30, 2021	68.59	68.87	68.40	68.62	15,338	+0.24(+0.35%)
Mar 29, 2021	68.78	68.80	67.81	68.39	31,684	-0.42(-0.61%)
Mar 26, 2021	68.16	68.86	67.90	68.81	31,585	+1.05(+1.54%)
Mar 25, 2021	67.55	67.90	66.26	67.76	54,999	+0.34(+0.50%)
Mar 24, 2021	67.47	68.26	67.32	67.42	77,524	-0.08(-0.12%)
Mar 23, 2021	67.44	67.90	67.14	67.50	37,643	+0.28(+0.42%)
Mar 22, 2021	66.90	67.39	66.60	67.22	37,073	+0.43(+0.64%)
Mar 19, 2021	68.65	68.65	66.76	66.79	55,900	-1.65(-2.41%)
Mar 18, 2021	68.52	68.68	68.15	68.44	43,815	-0.53(-0.77%)
Mar 17, 2021	68.69	69.01	68.22	68.97	42,423	+0.10(+0.15%)
Mar 16, 2021	69.36	69.52	68.42	68.87	53,536	-0.61(-0.88%)
Mar 15, 2021	68.73	69.85	68.34	69.48	61,401	+1.09(+1.60%)
Mar 12, 2021	66.55	68.41	66.55	68.39	90,537	+1.58(+2.36%)
Mar 11, 2021	67.06	67.38	66.55	66.81	57,623	+0.14(+0.21%)
Mar 10, 2021	66.32	67.06	65.58	66.67	35,286	+0.60(+0.91%)
Mar 09, 2021	66.39	66.89	66.06	66.07	24,422	-0.04(-0.06%)
Mar 08, 2021	65.27	66.57	64.85	66.11	30,339	+1.26(+1.94%)
Mar 05, 2021	64.68	65.01	63.45	64.85	77,493	+0.76(+1.18%)
Mar 04, 2021	64.73	65.20	63.46	64.09	43,294	-0.66(-1.01%)
Mar 03, 2021	64.77	65.21	64.41	64.75	30,189	-0.02(-0.03%)
Mar 02, 2021	64.73	65.12	64.00	64.77	39,768	+0.03(+0.04%)

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.