Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.95	74.22	73.90	73.94	23,449,420	+0.17(+0.24%)
May 27, 2021	73.74	73.90	73.54	73.76	17,722,738	+0.14(+0.19%)
May 26, 2021	73.59	73.75	73.50	73.63	13,919,073	-0.05(-0.06%)
May 25, 2021	73.88	73.95	73.55	73.67	15,675,870	+0.02(+0.02%)
May 24, 2021	73.41	73.74	73.36	73.65	13,510,886	+0.45(+0.61%)
May 21, 2021	73.34	73.37	72.96	73.20	29,245,822	+0.10(+0.14%)
May 20, 2021	72.62	73.22	72.60	73.10	23,668,956	+0.95(+1.32%)
May 19, 2021	71.89	72.44	71.54	72.15	33,225,318	-0.64(-0.88%)
May 18, 2021	73.21	73.24	72.79	72.79	18,068,062	+0.16(+0.21%)
May 17, 2021	72.35	72.65	72.29	72.64	18,259,996	-0.14(-0.19%)
May 14, 2021	72.27	72.85	72.23	72.77	20,336,056	+1.20(+1.67%)
May 13, 2021	71.06	71.73	71.04	71.58	39,584,788	+0.53(+0.75%)
May 12, 2021	71.70	72.02	70.90	71.05	35,641,940	-1.15(-1.60%)
May 11, 2021	71.83	72.36	71.73	72.20	37,852,952	-0.96(-1.31%)
May 10, 2021	73.79	73.79	73.10	73.16	18,644,840	-0.39(-0.53%)
May 07, 2021	72.86	73.59	72.78	73.55	25,506,338	+0.82(+1.13%)
May 06, 2021	72.23	72.76	72.00	72.73	23,540,830	+0.59(+0.82%)
May 05, 2021	72.03	72.29	71.77	72.13	19,667,392	+0.97(+1.36%)
May 04, 2021	71.45	71.63	70.81	71.16	31,900,520	-1.07(-1.48%)
May 03, 2021	72.03	72.32	71.87	72.23	23,375,798	+0.79(+1.10%)
Apr 30, 2021	71.91	72.03	71.19	71.45	31,650,746	-0.91(-1.25%)
Apr 29, 2021	72.57	72.61	71.91	72.35	17,941,092	+0.03(+0.04%)
Apr 28, 2021	72.09	72.50	72.02	72.33	15,620,843	+0.18(+0.25%)
Apr 27, 2021	72.02	72.20	71.93	72.14	14,881,388	-0.24(-0.33%)
Apr 26, 2021	72.35	72.47	72.26	72.38	15,362,296	+0.05(+0.08%)
Apr 23, 2021	71.85	72.47	71.83	72.33	20,343,940	+0.73(+1.02%)
Apr 22, 2021	72.00	72.06	71.48	71.59	24,792,258	-0.24(-0.33%)
Apr 21, 2021	70.96	71.86	70.95	71.83	17,071,602	+0.73(+1.03%)
Apr 20, 2021	71.57	71.65	70.94	71.10	32,327,166	-1.30(-1.79%)
Apr 19, 2021	72.60	72.65	72.20	72.40	16,622,867	-0.13(-0.18%)
Apr 16, 2021	72.28	72.55	72.17	72.53	18,649,094	+0.52(+0.72%)
Apr 15, 2021	71.86	72.03	71.79	72.01	22,387,458	+0.59(+0.83%)
Apr 14, 2021	71.39	71.67	71.35	71.41	14,298,680	+0.05(+0.08%)
Apr 13, 2021	71.05	71.38	71.00	71.36	13,897,767	+0.41(+0.58%)
Apr 12, 2021	71.05	71.11	70.84	70.95	15,009,547	-0.39(-0.55%)
Apr 09, 2021	71.06	71.39	71.06	71.34	17,853,000	+0.22(+0.31%)
Apr 08, 2021	71.04	71.23	70.90	71.12	16,947,930	+0.40(+0.57%)
Apr 07, 2021	70.59	70.82	70.53	70.72	15,687,278	+0.15(+0.21%)
Apr 06, 2021	70.48	70.68	70.40	70.57	20,766,976	-0.76(-1.06%)
Apr 05, 2021	70.88	71.39	70.76	71.33	22,236,972	+1.02(+1.46%)
Apr 01, 2021	69.76	70.37	69.71	70.31	28,765,912	+0.91(+1.30%)
Mar 31, 2021	69.41	69.73	69.35	69.40	35,193,104	-0.30(-0.43%)
Mar 30, 2021	69.41	69.76	69.34	69.70	16,811,178	-0.09(-0.13%)
Mar 29, 2021	69.65	69.91	69.45	69.79	20,095,492	-0.27(-0.39%)
Mar 26, 2021	69.41	70.09	69.40	70.07	29,934,692	+0.90(+1.30%)
Mar 25, 2021	68.60	69.21	68.45	69.17	27,530,984	+0.51(+0.75%)
Mar 24, 2021	68.81	69.14	68.65	68.66	22,648,624	-0.35(-0.50%)
Mar 23, 2021	69.50	69.60	68.91	69.01	24,613,390	-0.97(-1.39%)
Mar 22, 2021	69.79	70.15	69.74	69.98	30,586,816	+0.06(+0.09%)
Mar 19, 2021	69.71	69.98	69.30	69.91	34,398,924	+0.19(+0.28%)
Mar 18, 2021	70.01	70.49	69.71	69.72	25,338,368	-0.64(-0.91%)
Mar 17, 2021	69.71	70.44	69.62	70.36	17,825,234	+0.41(+0.59%)
Mar 16, 2021	69.99	70.05	69.83	69.95	18,216,218	+0.12(+0.17%)
Mar 15, 2021	69.67	69.87	69.26	69.83	18,935,012	+0.05(+0.08%)
Mar 12, 2021	69.23	69.80	69.20	69.77	17,866,118	+0.17(+0.25%)
Mar 11, 2021	69.45	69.72	69.29	69.60	16,929,110	+0.37(+0.53%)
Mar 10, 2021	69.24	69.33	68.91	69.23	21,281,866	+0.29(+0.42%)
Mar 09, 2021	68.77	69.08	68.66	68.94	20,837,276	+0.91(+1.34%)
Mar 08, 2021	67.98	68.51	67.82	68.03	27,419,418	-0.24(-0.35%)
Mar 05, 2021	68.25	68.37	67.29	68.27	32,462,692	+0.44(+0.65%)
Mar 04, 2021	68.54	68.82	67.44	67.83	37,716,548	-0.65(-0.95%)
Mar 03, 2021	68.69	68.98	68.37	68.48	22,800,632	-0.42(-0.61%)
Mar 02, 2021	68.91	69.13	68.70	68.90	24,275,208	-0.07(-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.