Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.22	78.22	77.79	77.91	265,875	+0.09(+0.11%)
May 27, 2021	77.81	78.10	77.56	77.83	112,110	+0.40(+0.51%)
May 26, 2021	77.04	77.48	76.94	77.43	149,149	+0.52(+0.68%)
May 25, 2021	77.39	77.67	76.81	76.90	546,303	-0.17(-0.23%)
May 24, 2021	77.05	77.35	76.83	77.08	78,815	+0.41(+0.53%)
May 21, 2021	77.11	77.37	76.54	76.67	87,838	+0.07(+0.09%)
May 20, 2021	76.06	76.77	75.96	76.60	148,988	+0.74(+0.97%)
May 19, 2021	75.13	75.89	74.69	75.86	2,793,700	-0.37(-0.48%)
May 18, 2021	76.92	77.10	76.21	76.23	90,332	-0.61(-0.80%)
May 17, 2021	76.87	77.18	76.22	76.85	227,528	-0.36(-0.47%)
May 14, 2021	76.47	77.35	76.29	77.21	106,227	+1.40(+1.85%)
May 13, 2021	75.18	76.23	74.84	75.81	223,674	+0.92(+1.23%)
May 12, 2021	76.40	76.73	74.80	74.88	483,848	-2.21(-2.86%)
May 11, 2021	76.31	77.51	76.09	77.09	470,981	-0.70(-0.90%)
May 10, 2021	79.26	79.26	77.79	77.79	184,630	-1.43(-1.80%)
May 07, 2021	78.46	79.26	78.21	79.22	127,874	+0.94(+1.20%)
May 06, 2021	78.30	78.47	77.36	78.27	144,662	-0.02(-0.02%)
May 05, 2021	78.70	78.93	77.90	78.29	103,710	-0.20(-0.26%)
May 04, 2021	78.84	78.84	77.82	78.50	377,007	-0.84(-1.05%)
May 03, 2021	79.91	80.07	79.28	79.33	107,192	+0.15(+0.18%)
Apr 30, 2021	79.83	80.13	79.11	79.19	117,814	-1.31(-1.63%)
Apr 29, 2021	81.24	81.50	79.85	80.50	295,556	-0.33(-0.41%)
Apr 28, 2021	80.82	81.05	80.50	80.83	85,894	-0.15(-0.18%)
Apr 27, 2021	81.18	81.23	80.66	80.98	98,712	-0.04(-0.05%)
Apr 26, 2021	80.85	81.10	80.46	81.01	156,824	+0.52(+0.65%)
Apr 23, 2021	79.61	80.72	79.52	80.49	102,894	+1.31(+1.66%)
Apr 22, 2021	79.53	80.20	78.90	79.18	163,588	-0.19(-0.24%)
Apr 21, 2021	77.99	79.37	77.99	79.37	124,841	+1.33(+1.71%)
Apr 20, 2021	78.68	79.22	77.56	78.04	276,152	-1.02(-1.29%)
Apr 19, 2021	79.50	79.66	78.52	79.06	255,486	-0.65(-0.82%)
Apr 16, 2021	79.44	79.87	79.21	79.71	210,522	+0.59(+0.75%)
Apr 15, 2021	78.97	79.12	78.59	79.12	166,810	+0.81(+1.03%)
Apr 14, 2021	78.16	79.02	78.16	78.31	139,388	+0.18(+0.24%)
Apr 13, 2021	78.15	78.41	77.59	78.13	148,642	+0.12(+0.15%)
Apr 12, 2021	77.90	78.22	77.50	78.01	136,268	+0.06(+0.07%)
Apr 09, 2021	77.64	78.06	77.32	77.95	176,155	+0.30(+0.39%)
Apr 08, 2021	77.50	77.76	77.05	77.65	153,789	+0.51(+0.66%)
Apr 07, 2021	77.94	77.96	76.97	77.15	141,601	-0.80(-1.02%)
Apr 06, 2021	77.88	78.52	77.88	77.94	252,949	+0.11(+0.14%)
Apr 05, 2021	78.15	78.17	77.44	77.84	392,444	+0.42(+0.54%)
Apr 01, 2021	76.85	77.42	76.74	77.42	280,182	+1.25(+1.65%)
Mar 31, 2021	75.96	76.79	75.96	76.17	167,751	+0.53(+0.71%)
Mar 30, 2021	74.73	75.73	74.46	75.63	139,461	+0.81(+1.08%)
Mar 29, 2021	75.83	76.62	74.74	74.82	283,817	-1.44(-1.89%)
Mar 26, 2021	74.85	76.29	74.59	76.26	235,731	+1.84(+2.47%)
Mar 25, 2021	72.60	74.67	72.19	74.43	361,010	+1.15(+1.57%)
Mar 24, 2021	74.68	74.96	73.25	73.28	184,467	-0.77(-1.04%)
Mar 23, 2021	75.42	75.58	73.78	74.04	696,602	-1.73(-2.28%)
Mar 22, 2021	75.83	76.15	75.35	75.77	262,597	+0.11(+0.14%)
Mar 19, 2021	75.26	76.20	74.82	75.67	793,765	+0.38(+0.50%)
Mar 18, 2021	76.74	77.18	75.18	75.29	166,502	-1.88(-2.44%)
Mar 17, 2021	76.43	77.36	75.96	77.17	152,597	+0.28(+0.37%)
Mar 16, 2021	77.96	77.96	76.50	76.89	186,003	-0.94(-1.21%)
Mar 15, 2021	76.78	77.94	76.72	77.83	934,983	+1.20(+1.57%)
Mar 12, 2021	75.94	76.64	75.67	76.63	301,229	+0.31(+0.41%)
Mar 11, 2021	75.41	76.51	75.41	76.32	222,872	+1.61(+2.16%)
Mar 10, 2021	74.70	75.37	74.46	74.70	365,632	+0.79(+1.06%)
Mar 09, 2021	73.70	74.52	73.68	73.92	222,215	+1.42(+1.95%)
Mar 08, 2021	73.08	74.05	72.50	72.50	233,832	-0.39(-0.53%)
Mar 05, 2021	72.27	73.01	69.49	72.89	434,536	+1.46(+2.04%)
Mar 04, 2021	73.41	73.69	70.37	71.43	361,408	-2.07(-2.81%)
Mar 03, 2021	75.16	75.48	73.50	73.50	221,241	-1.60(-2.13%)
Mar 02, 2021	76.45	76.52	75.10	75.10	221,407	-1.29(-1.69%)

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.