Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.32	78.43	78.30	78.31	5,725,349	-0.01(-0.01%)
May 27, 2021	78.36	78.38	78.25	78.32	5,678,140	-0.11(-0.14%)
May 26, 2021	78.41	78.49	78.36	78.43	5,263,567	-0.03(-0.04%)
May 25, 2021	78.30	78.46	78.29	78.46	5,700,285	+0.20(+0.26%)
May 24, 2021	78.21	78.29	78.20	78.25	7,572,616	+0.09(+0.12%)
May 21, 2021	78.18	78.21	78.10	78.16	5,499,120	+0.02(+0.02%)
May 20, 2021	77.97	78.15	77.97	78.14	5,863,771	+0.26(+0.33%)
May 19, 2021	77.99	78.07	77.79	77.89	7,089,279	-0.08(-0.11%)
May 18, 2021	77.99	78.01	77.93	77.97	5,042,134	-0.08(-0.11%)
May 17, 2021	78.11	78.11	78.02	78.05	5,174,907	-0.07(-0.09%)
May 14, 2021	78.05	78.13	78.00	78.13	6,818,007	+0.18(+0.24%)
May 13, 2021	77.78	77.98	77.78	77.94	7,611,586	+0.16(+0.20%)
May 12, 2021	77.93	77.93	77.76	77.79	7,634,409	-0.28(-0.35%)
May 11, 2021	78.08	78.10	78.01	78.06	7,219,488	-0.16(-0.20%)
May 10, 2021	78.41	78.43	78.20	78.22	6,763,306	-0.18(-0.23%)
May 07, 2021	78.51	78.62	78.35	78.40	5,320,026	+0.01(+0.01%)
May 06, 2021	78.30	78.44	78.29	78.39	4,511,430	+0.04(+0.05%)
May 05, 2021	78.26	78.38	78.23	78.35	6,478,036	+0.05(+0.06%)
May 04, 2021	78.29	78.43	78.26	78.31	6,010,453	+0.10(+0.13%)
May 03, 2021	78.18	78.35	78.17	78.21	5,009,651	+0.02(+0.02%)
Apr 30, 2021	78.15	78.19	78.05	78.19	7,488,575	+0.11(+0.14%)
Apr 29, 2021	78.01	78.08	77.90	78.08	6,812,640	-0.06(-0.08%)
Apr 28, 2021	78.12	78.16	77.98	78.14	5,974,738	+0.04(+0.05%)
Apr 27, 2021	78.29	78.29	78.09	78.11	4,852,743	-0.20(-0.26%)
Apr 26, 2021	78.37	78.40	78.29	78.31	4,140,837	-0.06(-0.07%)
Apr 23, 2021	78.39	78.41	78.27	78.36	7,017,834	+0.01(+0.01%)
Apr 22, 2021	78.33	78.37	78.22	78.35	4,370,233	+0.04(+0.05%)
Apr 21, 2021	78.21	78.32	78.17	78.32	4,916,034	+0.08(+0.11%)
Apr 20, 2021	78.09	78.28	78.08	78.23	6,961,401	+0.13(+0.16%)
Apr 19, 2021	78.05	78.12	78.01	78.11	6,722,909	-0.05(-0.06%)
Apr 16, 2021	78.15	78.23	78.00	78.15	6,760,491	-0.21(-0.27%)
Apr 15, 2021	78.25	78.46	78.20	78.36	5,882,852	+0.33(+0.42%)
Apr 14, 2021	78.01	78.07	77.96	78.03	5,007,640	-0.06(-0.07%)
Apr 13, 2021	77.85	78.09	77.85	78.09	4,468,166	+0.20(+0.26%)
Apr 12, 2021	77.89	77.89	77.81	77.89	4,357,072	-0.02(-0.02%)
Apr 09, 2021	77.92	78.01	77.81	77.90	10,630,124	-0.10(-0.13%)
Apr 08, 2021	77.92	78.01	77.90	78.01	4,222,554	+0.17(+0.22%)
Apr 07, 2021	77.86	77.97	77.81	77.83	5,975,800	-0.09(-0.12%)
Apr 06, 2021	77.75	77.94	77.73	77.92	5,889,159	+0.28(+0.35%)
Apr 05, 2021	77.60	77.68	77.54	77.65	8,942,252	-0.12(-0.15%)
Apr 01, 2021	77.75	77.80	77.65	77.77	5,212,397	+0.25(+0.32%)
Mar 31, 2021	77.55	77.64	77.43	77.52	7,595,024	-0.04(-0.05%)
Mar 30, 2021	77.38	77.56	77.32	77.55	5,212,399	+0.08(+0.11%)
Mar 29, 2021	77.59	77.62	77.39	77.47	4,126,357	-0.10(-0.13%)
Mar 26, 2021	77.55	77.70	77.53	77.57	3,689,915	-0.14(-0.18%)
Mar 25, 2021	77.80	77.83	77.62	77.71	4,236,506	-0.05(-0.07%)
Mar 24, 2021	77.55	77.77	77.54	77.76	5,626,587	+0.12(+0.15%)
Mar 23, 2021	77.65	77.66	77.48	77.65	5,627,021	+0.17(+0.22%)
Mar 22, 2021	77.43	77.51	77.35	77.47	5,189,557	+0.22(+0.28%)
Mar 19, 2021	77.59	77.65	77.13	77.25	5,430,936	+0.06(+0.08%)
Mar 18, 2021	77.13	77.29	77.06	77.19	5,361,107	-0.32(-0.41%)
Mar 17, 2021	77.41	77.59	77.26	77.51	8,055,434	-0.03(-0.04%)
Mar 16, 2021	77.59	77.64	77.46	77.54	6,731,174	-0.01(-0.01%)
Mar 15, 2021	77.46	77.59	77.46	77.54	5,477,983	+0.09(+0.12%)
Mar 12, 2021	77.54	77.54	77.38	77.45	6,248,221	-0.47(-0.60%)
Mar 11, 2021	77.90	77.97	77.81	77.92	6,022,004	+0.01(+0.01%)
Mar 10, 2021	77.86	77.97	77.81	77.91	5,777,884	+0.15(+0.19%)
Mar 09, 2021	77.71	77.84	77.71	77.76	8,384,674	+0.26(+0.33%)
Mar 08, 2021	77.74	77.77	77.51	77.51	6,346,260	-0.36(-0.46%)
Mar 05, 2021	77.77	77.89	77.70	77.86	7,509,451	-0.05(-0.06%)
Mar 04, 2021	78.19	78.21	77.82	77.91	10,597,165	-0.25(-0.32%)
Mar 03, 2021	78.20	78.24	78.08	78.16	6,582,084	-0.25(-0.32%)
Mar 02, 2021	78.37	78.42	78.32	78.40	5,834,867	-0.01(-0.01%)

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.