Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	83.71	83.90	83.23	83.86	4,398	+0.34(+0.40%)
May 27, 2021	83.09	83.62	82.27	83.52	2,604	+1.25(+1.52%)
May 26, 2021	82.85	82.94	81.67	82.27	7,012	-0.67(-0.81%)
May 25, 2021	83.42	84.19	82.89	82.94	1,223	-1.06(-1.26%)
May 24, 2021	84.00	85.35	83.62	84.00	6,779	+0.82(+0.98%)
May 21, 2021	83.57	83.90	82.64	83.18	2,250	-0.24(-0.29%)
May 20, 2021	83.33	84.29	82.64	83.42	6,035	+0.10(+0.12%)
May 19, 2021	82.85	83.38	82.37	83.33	4,410	-0.43(-0.52%)
May 18, 2021	83.90	84.19	83.38	83.76	940	+0.48(+0.58%)
May 17, 2021	84.86	84.86	82.99	83.28	7,439	-0.62(-0.74%)
May 14, 2021	84.00	84.38	83.38	83.90	2,977	+0.38(+0.46%)
May 13, 2021	84.48	84.48	82.75	83.52	5,966	+1.11(+1.34%)
May 12, 2021	82.85	83.81	81.86	82.41	7,525	+0.36(+0.43%)
May 11, 2021	82.65	84.19	82.06	82.06	6,793	-3.14(-3.69%)
May 10, 2021	86.98	87.70	85.20	85.20	7,533	-2.64(-3.01%)
May 07, 2021	87.41	88.26	86.31	87.84	5,917	+0.77(+0.88%)
May 06, 2021	86.74	88.13	85.84	87.08	7,605	-0.58(-0.66%)
May 05, 2021	89.21	89.21	87.36	87.65	4,943	-1.73(-1.94%)
May 04, 2021	90.82	90.92	87.66	89.38	8,015	-2.98(-3.23%)
May 03, 2021	91.11	94.21	91.11	92.36	9,057	+1.63(+1.80%)
Apr 30, 2021	92.22	92.94	90.73	90.73	5,410	-0.77(-0.84%)
Apr 29, 2021	91.45	92.27	91.03	91.50	6,487	-0.67(-0.73%)
Apr 28, 2021	91.69	92.94	90.39	92.17	6,756	+2.59(+2.90%)
Apr 27, 2021	90.37	90.73	88.88	89.57	6,709	-1.48(-1.63%)
Apr 26, 2021	89.57	91.26	87.75	91.05	9,373	+2.10(+2.37%)
Apr 23, 2021	88.13	89.61	87.46	88.95	6,138	+1.10(+1.26%)
Apr 22, 2021	86.22	88.61	85.83	87.85	11,755	+5.42(+6.58%)
Apr 21, 2021	86.61	88.52	82.42	82.42	8,369	-2.64(-3.11%)
Apr 20, 2021	86.50	88.90	85.07	85.07	8,595	-1.14(-1.33%)
Apr 19, 2021	88.42	88.61	86.03	86.21	8,095	-2.50(-2.82%)
Apr 16, 2021	88.85	88.90	87.36	88.71	5,930	+0.86(+0.98%)
Apr 15, 2021	87.22	91.25	87.22	87.84	6,832	+1.87(+2.18%)
Apr 14, 2021	88.42	89.67	85.55	85.97	11,109	-6.05(-6.58%)
Apr 13, 2021	86.88	92.03	85.83	92.03	7,155	+4.94(+5.67%)
Apr 12, 2021	88.23	88.90	86.55	87.08	7,006	-1.86(-2.10%)
Apr 09, 2021	89.30	89.30	87.56	88.95	5,722	-0.43(-0.48%)
Apr 08, 2021	88.13	89.96	86.98	89.38	6,630	-1.87(-2.05%)
Apr 07, 2021	88.90	91.26	86.59	91.26	7,336	+0.10(+0.11%)
Apr 06, 2021	86.94	91.30	85.06	91.16	8,297	+5.26(+6.12%)
Apr 05, 2021	86.98	88.13	85.06	85.90	8,279	+0.37(+0.43%)
Apr 01, 2021	85.73	87.27	83.34	85.54	6,763	+0.19(+0.23%)
Mar 31, 2021	86.50	87.08	85.15	85.35	4,660	+2.69(+3.26%)
Mar 30, 2021	86.50	87.99	82.65	82.65	5,638	-2.95(-3.45%)
Mar 29, 2021	89.00	89.38	85.60	85.60	4,756	-3.04(-3.43%)
Mar 26, 2021	89.67	90.34	87.17	88.64	4,786	+0.51(+0.58%)
Mar 25, 2021	85.83	89.96	85.83	88.13	7,086	+1.44(+1.66%)
Mar 24, 2021	88.04	88.90	86.69	86.69	4,788	-1.15(-1.31%)
Mar 23, 2021	88.90	89.77	86.98	87.84	5,205	-0.86(-0.98%)
Mar 22, 2021	88.03	90.15	84.12	88.71	5,960	+4.64(+5.52%)
Mar 19, 2021	83.91	88.32	83.91	84.07	4,474	-2.14(-2.49%)
Mar 18, 2021	86.50	88.81	86.02	86.21	5,676	-0.19(-0.22%)
Mar 17, 2021	88.23	88.23	86.40	86.40	2,959	-2.79(-3.13%)
Mar 16, 2021	86.98	91.30	86.98	89.19	4,723	-2.11(-2.32%)
Mar 15, 2021	86.79	91.30	85.83	91.30	4,721	+3.84(+4.40%)
Mar 12, 2021	85.06	87.46	84.86	87.46	4,161	+0.48(+0.55%)
Mar 11, 2021	85.07	86.98	82.65	86.98	4,490	+5.00(+6.10%)
Mar 10, 2021	82.27	83.62	81.02	81.98	4,761	+1.35(+1.67%)
Mar 09, 2021	80.74	81.02	78.91	80.64	5,065	+0.58(+0.72%)
Mar 08, 2021	80.96	81.21	78.23	80.06	5,036	-3.08(-3.70%)
Mar 05, 2021	78.14	83.13	77.85	83.13	3,225	+3.46(+4.34%)
Mar 04, 2021	81.60	81.65	79.39	79.67	3,447	-0.67(-0.84%)
Mar 03, 2021	81.50	82.17	79.00	80.35	5,883	-0.19(-0.24%)
Mar 02, 2021	81.02	82.37	79.58	80.54	4,934	-1.39(-1.70%)

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.