Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.61	91.59	90.08	91.13	1,474,508	+0.61(+0.67%)
May 27, 2021	90.57	91.33	90.16	90.53	1,099,422	+0.77(+0.86%)
May 26, 2021	88.97	89.89	87.81	89.75	1,102,579	+0.81(+0.91%)
May 25, 2021	89.51	90.22	88.82	88.95	1,211,627	-0.12(-0.14%)
May 24, 2021	89.38	89.50	88.66	89.07	381,241	-0.09(-0.10%)
May 21, 2021	88.93	89.75	88.55	89.16	914,424	+0.53(+0.60%)
May 20, 2021	87.65	88.83	87.45	88.63	979,946	+1.27(+1.45%)
May 19, 2021	87.23	87.92	86.65	87.36	1,292,814	-0.58(-0.66%)
May 18, 2021	87.77	88.40	87.49	87.94	962,135	+0.55(+0.63%)
May 17, 2021	86.11	87.49	86.11	87.39	1,387,681	+0.98(+1.13%)
May 14, 2021	85.73	86.58	85.72	86.41	673,077	+1.20(+1.41%)
May 13, 2021	83.20	85.39	83.19	85.22	1,271,776	+1.90(+2.28%)
May 12, 2021	84.21	84.63	83.26	83.32	900,804	-0.69(-0.82%)
May 11, 2021	83.94	84.66	83.46	84.00	1,679,447	-0.58(-0.69%)
May 10, 2021	84.83	85.29	84.57	84.58	670,803	+0.33(+0.39%)
May 07, 2021	83.18	84.31	83.09	84.25	788,988	+0.56(+0.66%)
May 06, 2021	82.70	83.72	82.49	83.70	1,083,523	+1.47(+1.78%)
May 05, 2021	81.97	82.33	81.49	82.23	1,538,083	+0.72(+0.88%)
May 04, 2021	81.57	81.75	80.87	81.51	921,057	-0.34(-0.41%)
May 03, 2021	82.08	82.47	81.75	81.85	776,996	-0.02(-0.02%)
Apr 30, 2021	81.90	82.24	81.51	81.87	1,186,817	-0.33(-0.40%)
Apr 29, 2021	82.23	82.55	81.90	82.19	1,016,752	+0.46(+0.56%)
Apr 28, 2021	81.17	81.97	81.14	81.74	842,247	+0.71(+0.87%)
Apr 27, 2021	81.02	81.27	80.53	81.03	840,553	+0.05(+0.06%)
Apr 26, 2021	80.30	81.11	80.07	80.98	1,672,641	+1.04(+1.30%)
Apr 23, 2021	78.51	80.16	78.47	79.94	1,704,057	+1.61(+2.05%)
Apr 22, 2021	78.13	78.49	77.67	78.33	694,460	-0.03(-0.03%)
Apr 21, 2021	76.57	78.41	76.52	78.36	1,906,468	+1.60(+2.08%)
Apr 20, 2021	78.11	78.18	76.56	76.76	1,169,948	-1.47(-1.88%)
Apr 19, 2021	79.10	79.30	78.07	78.23	791,852	-0.70(-0.88%)
Apr 16, 2021	79.06	79.13	78.69	78.93	982,385	+0.22(+0.27%)
Apr 15, 2021	78.91	78.98	77.97	78.71	719,720	+0.15(+0.20%)
Apr 14, 2021	78.09	78.89	77.81	78.56	696,181	+0.44(+0.56%)
Apr 13, 2021	78.94	79.11	78.10	78.12	1,098,756	-1.08(-1.36%)
Apr 12, 2021	78.81	79.30	78.48	79.19	761,928	+0.36(+0.46%)
Apr 09, 2021	78.55	79.11	78.43	78.83	924,940	+0.55(+0.70%)
Apr 08, 2021	77.45	78.33	77.05	78.28	908,597	+0.66(+0.85%)
Apr 07, 2021	77.53	77.70	77.18	77.62	648,846	+0.28(+0.37%)
Apr 06, 2021	77.97	78.08	77.19	77.34	748,406	-0.71(-0.90%)
Apr 05, 2021	77.84	78.18	77.64	78.04	889,819	+0.60(+0.78%)
Apr 01, 2021	76.54	77.47	76.49	77.44	775,744	+0.80(+1.04%)
Mar 31, 2021	77.17	77.23	76.39	76.64	900,925	-0.46(-0.60%)
Mar 30, 2021	77.11	77.24	76.72	77.10	598,152	+0.31(+0.40%)
Mar 29, 2021	76.84	77.41	76.56	76.79	815,313	-0.55(-0.71%)
Mar 26, 2021	76.96	77.46	76.82	77.34	825,399	+0.85(+1.11%)
Mar 25, 2021	75.54	76.80	75.05	76.49	1,817,639	+0.95(+1.25%)
Mar 24, 2021	75.32	76.28	75.12	75.55	1,014,502	+0.65(+0.86%)
Mar 23, 2021	75.78	76.04	74.90	74.90	1,713,678	-1.09(-1.44%)
Mar 22, 2021	76.55	76.64	75.84	75.99	636,628	-0.71(-0.93%)
Mar 19, 2021	76.58	77.03	75.66	76.71	805,746	-0.14(-0.18%)
Mar 18, 2021	76.84	77.96	76.69	76.84	896,574	+0.13(+0.17%)
Mar 17, 2021	75.89	76.84	75.62	76.72	1,227,471	+0.94(+1.24%)
Mar 16, 2021	75.49	76.05	75.11	75.78	651,418	+0.11(+0.15%)
Mar 15, 2021	76.12	76.15	74.82	75.67	816,017	-0.30(-0.40%)
Mar 12, 2021	75.62	75.99	75.43	75.97	628,177	+0.64(+0.86%)
Mar 11, 2021	75.04	75.79	74.97	75.32	667,967	+0.22(+0.30%)
Mar 10, 2021	74.19	75.44	73.99	75.10	1,195,172	+1.42(+1.93%)
Mar 09, 2021	73.84	74.43	73.46	73.68	847,699	-0.22(-0.29%)
Mar 08, 2021	73.81	74.54	73.56	73.90	1,846,174	+0.50(+0.68%)
Mar 05, 2021	73.10	73.75	72.78	73.40	1,323,685	+1.10(+1.52%)
Mar 04, 2021	72.93	73.53	71.96	72.30	1,347,905	-0.64(-0.88%)
Mar 03, 2021	73.44	73.54	72.91	72.94	692,661	-0.21(-0.29%)
Mar 02, 2021	72.39	73.57	72.31	73.16	1,177,520	+1.05(+1.45%)

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.