Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.77	94.81	93.57	93.59	91,869	+0.08(+0.08%)
May 27, 2021	93.41	94.46	92.94	93.51	177,329	+0.79(+0.86%)
May 26, 2021	91.54	93.25	91.54	92.72	127,815	+1.46(+1.60%)
May 25, 2021	90.69	91.80	90.39	91.26	146,255	+0.74(+0.82%)
May 24, 2021	90.80	91.42	90.23	90.52	65,016	+0.01(+0.01%)
May 21, 2021	91.81	92.78	90.51	90.51	99,553	-0.40(-0.44%)
May 20, 2021	90.40	91.25	90.11	90.91	98,187	+0.59(+0.65%)
May 19, 2021	89.48	90.57	88.59	90.32	67,351	-0.31(-0.35%)
May 18, 2021	92.67	93.37	90.62	90.63	106,849	-2.05(-2.21%)
May 17, 2021	91.22	93.31	90.43	92.69	149,914	+1.17(+1.28%)
May 14, 2021	91.38	91.86	90.78	91.51	112,056	+1.32(+1.46%)
May 13, 2021	88.29	90.80	88.29	90.19	130,204	+2.31(+2.62%)
May 12, 2021	89.49	89.95	87.27	87.89	167,688	-2.57(-2.84%)
May 11, 2021	88.53	91.30	87.52	90.46	344,105	+1.21(+1.36%)
May 10, 2021	89.65	90.35	88.73	89.25	207,130	-0.55(-0.61%)
May 07, 2021	89.95	90.70	89.22	89.79	223,273	+0.12(+0.13%)
May 06, 2021	89.48	90.52	89.03	89.68	213,688	-0.14(-0.15%)
May 05, 2021	89.81	91.92	89.06	89.81	289,278	-0.82(-0.91%)
May 04, 2021	89.71	90.88	88.93	90.63	137,016	+0.32(+0.36%)
May 03, 2021	91.98	92.09	89.63	90.31	209,878	-0.97(-1.06%)
Apr 30, 2021	91.15	92.19	90.39	91.28	371,907	-0.45(-0.49%)
Apr 29, 2021	93.33	93.33	91.21	91.73	97,467	-1.04(-1.12%)
Apr 28, 2021	92.89	93.96	92.65	92.76	120,689	-0.66(-0.71%)
Apr 27, 2021	94.03	94.69	92.44	93.43	161,474	-0.61(-0.64%)
Apr 26, 2021	96.33	97.20	93.60	94.03	155,344	-1.30(-1.36%)
Apr 23, 2021	93.86	96.08	93.46	95.33	153,674	+1.87(+2.00%)
Apr 22, 2021	93.39	94.04	92.40	93.47	131,308	+0.82(+0.89%)
Apr 21, 2021	88.96	93.35	88.89	92.65	172,960	+4.12(+4.66%)
Apr 20, 2021	91.52	92.31	87.98	88.52	322,105	-5.90(-6.25%)
Apr 19, 2021	93.39	94.57	91.62	94.43	176,517	+0.74(+0.79%)
Apr 16, 2021	94.13	94.77	93.33	93.68	146,512	-0.03(-0.03%)
Apr 15, 2021	93.82	94.49	92.65	93.71	82,066	+0.71(+0.77%)
Apr 14, 2021	93.00	94.59	92.86	93.00	125,027	+0.64(+0.69%)
Apr 13, 2021	92.39	92.85	91.17	92.36	121,951	-0.29(-0.32%)
Apr 12, 2021	92.92	93.65	92.07	92.66	137,177	-0.55(-0.59%)
Apr 09, 2021	92.89	94.09	92.25	93.20	147,535	+0.72(+0.78%)
Apr 08, 2021	94.91	95.14	91.65	92.48	199,086	-1.86(-1.97%)
Apr 07, 2021	95.65	95.79	93.63	94.34	268,750	-1.67(-1.74%)
Apr 06, 2021	95.26	96.38	95.10	96.01	141,257	+1.29(+1.36%)
Apr 05, 2021	94.42	95.64	93.38	94.72	130,072	+0.96(+1.02%)
Apr 01, 2021	91.83	94.20	91.83	93.76	179,559	+2.80(+3.07%)
Mar 31, 2021	92.33	94.01	90.97	90.97	302,524	-1.12(-1.22%)
Mar 30, 2021	90.44	92.47	89.11	92.09	212,572	+1.60(+1.77%)
Mar 29, 2021	93.47	94.50	90.35	90.49	254,365	-3.42(-3.64%)
Mar 26, 2021	93.35	93.93	92.22	93.91	196,440	+1.37(+1.48%)
Mar 25, 2021	89.98	92.87	89.70	92.54	146,949	+1.65(+1.82%)
Mar 24, 2021	92.51	93.54	90.78	90.89	206,723	-0.74(-0.81%)
Mar 23, 2021	92.37	93.82	90.94	91.63	222,121	-1.22(-1.32%)
Mar 22, 2021	93.11	94.24	90.96	92.85	280,120	+0.02(+0.02%)
Mar 19, 2021	94.39	95.13	92.49	92.83	854,620	-1.74(-1.84%)
Mar 18, 2021	96.67	98.07	94.03	94.57	158,150	-3.06(-3.13%)
Mar 17, 2021	97.48	98.13	95.45	97.63	206,203	-0.22(-0.22%)
Mar 16, 2021	100.38	100.38	97.54	97.85	183,428	-2.19(-2.19%)
Mar 15, 2021	102.00	102.00	98.20	100.04	213,478	-2.23(-2.18%)
Mar 12, 2021	101.50	102.87	101.36	102.27	110,293	+0.48(+0.47%)
Mar 11, 2021	102.72	103.01	101.49	101.79	156,769	+0.61(+0.60%)
Mar 10, 2021	100.53	101.76	100.22	101.18	103,541	+0.96(+0.96%)
Mar 09, 2021	99.78	102.27	99.23	100.22	157,001	+2.01(+2.05%)
Mar 08, 2021	98.27	100.18	96.80	98.21	144,695	+0.11(+0.11%)
Mar 05, 2021	97.52	98.32	93.92	98.10	209,434	+2.44(+2.55%)
Mar 04, 2021	99.03	99.23	95.16	95.66	218,726	-4.15(-4.16%)
Mar 03, 2021	102.89	103.04	99.66	99.81	195,276	-1.98(-1.95%)
Mar 02, 2021	103.44	103.44	100.83	101.80	146,777	-1.46(-1.41%)

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.