Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.86	94.72	92.94	94.42	80,745	+0.51(+0.54%)
May 27, 2021	93.59	95.08	92.69	93.92	123,759	+0.80(+0.86%)
May 26, 2021	91.16	93.42	91.12	93.12	162,572	+1.87(+2.05%)
May 25, 2021	92.23	93.17	91.15	91.25	191,542	-1.19(-1.28%)
May 24, 2021	91.95	93.35	91.33	92.43	72,714	+1.06(+1.16%)
May 21, 2021	91.63	92.66	91.33	91.37	147,096	+0.50(+0.55%)
May 20, 2021	91.67	91.67	90.17	90.88	74,498	-0.43(-0.47%)
May 19, 2021	91.39	91.69	90.09	91.30	87,895	-0.89(-0.97%)
May 18, 2021	93.95	94.83	92.20	92.20	78,400	-1.94(-2.07%)
May 17, 2021	94.71	95.19	93.26	94.14	202,058	-0.88(-0.92%)
May 14, 2021	93.58	95.35	92.77	95.02	93,971	+2.28(+2.46%)
May 13, 2021	89.94	93.49	89.45	92.73	119,693	+3.04(+3.39%)
May 12, 2021	92.28	92.91	89.40	89.69	107,675	-3.03(-3.27%)
May 11, 2021	94.67	94.67	92.01	92.72	82,969	-2.29(-2.42%)
May 10, 2021	98.11	98.14	95.02	95.02	112,386	-2.68(-2.75%)
May 07, 2021	93.10	97.80	93.10	97.70	111,014	+3.98(+4.24%)
May 06, 2021	95.52	96.00	92.27	93.72	237,535	-1.77(-1.85%)
May 05, 2021	95.64	95.74	93.65	95.49	163,194	+0.58(+0.61%)
May 04, 2021	92.26	94.91	90.58	94.91	214,232	+2.91(+3.16%)
May 03, 2021	88.48	93.24	87.76	92.00	343,103	+6.16(+7.17%)
Apr 30, 2021	86.16	87.12	82.43	85.85	244,870	-0.01(-0.01%)
Apr 29, 2021	85.80	86.72	85.23	85.86	102,529	+0.98(+1.16%)
Apr 28, 2021	84.55	85.92	84.01	84.88	90,811	+0.71(+0.84%)
Apr 27, 2021	84.26	85.69	83.93	84.17	121,090	-0.07(-0.08%)
Apr 26, 2021	86.40	86.41	83.93	84.23	72,784	-1.50(-1.75%)
Apr 23, 2021	84.72	86.59	84.72	85.73	87,417	+1.42(+1.68%)
Apr 22, 2021	84.76	86.02	83.89	84.31	105,956	-0.48(-0.56%)
Apr 21, 2021	84.34	85.73	83.92	84.79	114,418	+0.52(+0.61%)
Apr 20, 2021	85.54	86.11	83.70	84.27	109,443	-1.55(-1.80%)
Apr 19, 2021	87.05	87.05	84.94	85.82	109,930	-0.95(-1.10%)
Apr 16, 2021	86.33	87.74	86.19	86.77	91,530	+0.01(+0.01%)
Apr 15, 2021	87.40	87.51	85.99	86.76	76,731	+0.21(+0.25%)
Apr 14, 2021	86.10	87.47	85.76	86.55	58,808	+0.26(+0.30%)
Apr 13, 2021	87.27	87.81	86.19	86.29	97,381	-1.14(-1.30%)
Apr 12, 2021	86.84	88.00	85.70	87.42	92,975	+0.81(+0.93%)
Apr 09, 2021	85.99	86.82	84.16	86.62	99,244	+0.64(+0.75%)
Apr 08, 2021	84.81	86.30	83.96	85.98	103,591	+1.22(+1.43%)
Apr 07, 2021	86.61	86.83	84.54	84.76	79,235	-1.73(-2.00%)
Apr 06, 2021	87.41	88.47	85.00	86.49	96,484	-0.73(-0.84%)
Apr 05, 2021	87.80	88.12	86.65	87.22	106,019	+0.29(+0.34%)
Apr 01, 2021	86.16	87.58	85.56	86.93	68,391	+0.57(+0.66%)
Mar 31, 2021	87.11	87.80	85.43	86.35	165,074	-0.52(-0.59%)
Mar 30, 2021	84.75	87.48	83.75	86.87	107,892	+2.34(+2.77%)
Mar 29, 2021	85.45	86.96	83.98	84.53	184,257	-0.78(-0.91%)
Mar 26, 2021	84.35	86.02	84.10	85.30	149,329	+1.77(+2.12%)
Mar 25, 2021	82.65	83.96	80.75	83.53	231,267	+0.88(+1.06%)
Mar 24, 2021	82.67	84.58	81.79	82.66	182,725	+0.45(+0.54%)
Mar 23, 2021	84.11	85.19	81.97	82.21	107,347	-2.59(-3.05%)
Mar 22, 2021	87.31	87.31	84.25	84.80	115,401	-2.64(-3.02%)
Mar 19, 2021	88.60	89.24	85.59	87.44	426,287	-1.54(-1.73%)
Mar 18, 2021	89.91	90.63	88.59	88.98	136,826	-0.93(-1.04%)
Mar 17, 2021	89.70	90.38	88.48	89.91	179,189	+0.15(+0.16%)
Mar 16, 2021	90.19	90.83	88.53	89.77	123,290	-0.55(-0.61%)
Mar 15, 2021	90.10	90.83	88.76	90.32	66,931	-0.14(-0.15%)
Mar 12, 2021	89.27	90.94	88.78	90.46	82,686	+1.18(+1.32%)
Mar 11, 2021	88.50	89.35	88.01	89.28	94,955	+0.72(+0.81%)
Mar 10, 2021	88.29	89.24	87.82	88.56	87,645	+1.10(+1.26%)
Mar 09, 2021	86.09	88.38	85.41	87.46	147,490	+1.55(+1.80%)
Mar 08, 2021	85.68	87.18	84.90	85.92	142,491	+0.56(+0.66%)
Mar 05, 2021	86.39	87.14	84.30	85.35	278,706	+0.32(+0.38%)
Mar 04, 2021	86.33	87.31	84.76	85.03	173,042	-1.25(-1.45%)
Mar 03, 2021	85.35	88.21	85.04	86.29	122,976	+1.35(+1.59%)
Mar 02, 2021	85.08	86.76	84.89	84.93	125,817	-0.11(-0.13%)

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.