Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	89.69	89.74	88.58	89.15	50,193	-0.66(-0.73%)
May 27, 2021	89.08	90.25	88.99	89.81	77,435	+2.06(+2.35%)
May 26, 2021	87.42	87.77	86.74	87.74	82,730	+0.37(+0.42%)
May 25, 2021	88.93	89.17	87.22	87.37	63,845	-1.19(-1.35%)
May 24, 2021	88.81	88.92	88.02	88.56	40,726	-0.21(-0.24%)
May 21, 2021	88.97	89.40	87.58	88.78	40,483	+0.96(+1.09%)
May 20, 2021	88.66	88.77	86.98	87.82	49,352	-0.60(-0.68%)
May 19, 2021	88.19	88.93	86.34	88.42	75,153	-0.96(-1.07%)
May 18, 2021	91.59	92.88	89.22	89.38	49,778	-2.54(-2.76%)
May 17, 2021	91.90	92.38	90.44	91.92	73,874	-0.72(-0.77%)
May 14, 2021	92.13	92.94	91.33	92.63	49,538	+1.35(+1.48%)
May 13, 2021	87.07	91.91	86.87	91.29	74,487	+4.66(+5.38%)
May 12, 2021	89.37	90.64	86.15	86.63	108,297	-3.39(-3.77%)
May 11, 2021	89.50	90.38	89.06	90.02	91,807	-0.78(-0.86%)
May 10, 2021	91.11	93.19	90.35	90.80	120,697	+0.55(+0.61%)
May 07, 2021	88.90	90.33	87.18	90.25	92,719	+2.45(+2.79%)
May 06, 2021	86.66	87.81	84.95	87.80	110,352	+2.04(+2.37%)
May 05, 2021	85.57	86.28	83.56	85.76	61,644	+1.45(+1.72%)
May 04, 2021	83.52	84.39	82.80	84.31	79,474	+0.07(+0.08%)
May 03, 2021	83.66	84.85	82.67	84.24	112,137	+1.24(+1.49%)
Apr 30, 2021	83.24	84.17	82.77	83.00	102,777	-1.28(-1.52%)
Apr 29, 2021	84.33	84.75	83.20	84.28	57,659	+0.65(+0.78%)
Apr 28, 2021	82.71	84.74	82.65	83.63	38,508	+0.64(+0.77%)
Apr 27, 2021	83.00	83.26	82.04	82.99	65,262	+0.14(+0.16%)
Apr 26, 2021	83.86	85.49	82.72	82.86	56,073	-0.44(-0.52%)
Apr 23, 2021	81.77	84.08	81.61	83.29	66,970	+1.92(+2.36%)
Apr 22, 2021	82.37	82.90	81.24	81.37	60,316	-0.98(-1.19%)
Apr 21, 2021	80.00	82.42	80.00	82.35	55,903	+2.43(+3.04%)
Apr 20, 2021	81.80	81.80	79.13	79.92	64,755	-2.33(-2.83%)
Apr 19, 2021	83.41	83.51	81.75	82.25	82,700	-1.79(-2.13%)
Apr 16, 2021	85.31	85.50	83.48	84.04	94,006	-0.54(-0.64%)
Apr 15, 2021	84.60	84.79	82.56	84.58	75,792	+0.25(+0.30%)
Apr 14, 2021	83.51	85.15	83.51	84.33	44,172	+0.60(+0.72%)
Apr 13, 2021	84.97	84.97	83.08	83.73	79,237	-1.25(-1.47%)
Apr 12, 2021	84.29	85.01	83.57	84.98	70,757	+0.67(+0.79%)
Apr 09, 2021	83.18	84.48	82.91	84.31	73,987	+1.49(+1.80%)
Apr 08, 2021	83.03	83.53	81.63	82.82	89,556	+0.06(+0.07%)
Apr 07, 2021	84.40	84.40	82.14	82.76	66,749	-1.46(-1.74%)
Apr 06, 2021	83.88	85.95	83.88	84.22	66,768	+0.22(+0.27%)
Apr 05, 2021	83.83	84.13	82.38	84.00	60,404	+1.18(+1.43%)
Apr 01, 2021	83.23	83.23	81.62	82.82	107,627	+0.18(+0.22%)
Mar 31, 2021	82.99	83.93	82.04	82.63	83,798	-0.43(-0.51%)
Mar 30, 2021	81.88	84.08	81.88	83.06	53,500	+1.10(+1.35%)
Mar 29, 2021	84.02	85.39	81.72	81.96	98,932	-2.44(-2.89%)
Mar 26, 2021	83.04	84.55	82.50	84.40	78,321	+2.38(+2.91%)
Mar 25, 2021	79.95	82.60	79.36	82.01	92,985	+1.47(+1.83%)
Mar 24, 2021	82.26	84.20	80.48	80.54	133,158	-0.61(-0.75%)
Mar 23, 2021	82.99	83.38	80.81	81.15	111,203	-3.03(-3.60%)
Mar 22, 2021	85.28	85.40	83.57	84.18	72,908	-1.55(-1.81%)
Mar 19, 2021	87.27	87.66	85.70	85.73	305,545	-1.79(-2.05%)
Mar 18, 2021	88.26	90.20	87.14	87.53	150,413	-1.06(-1.19%)
Mar 17, 2021	88.77	89.17	88.02	88.58	94,194	+0.15(+0.16%)
Mar 16, 2021	88.86	89.51	87.79	88.44	73,223	-1.18(-1.32%)
Mar 15, 2021	90.66	90.66	87.82	89.62	94,986	-1.49(-1.64%)
Mar 12, 2021	91.09	92.23	90.44	91.11	122,177	+0.40(+0.44%)
Mar 11, 2021	89.82	91.10	89.12	90.72	135,144	+1.05(+1.17%)
Mar 10, 2021	87.91	89.73	87.66	89.67	107,905	+2.11(+2.41%)
Mar 09, 2021	88.02	88.02	86.27	87.56	147,132	+0.08(+0.09%)
Mar 08, 2021	85.98	87.96	85.73	87.48	139,347	+2.14(+2.51%)
Mar 05, 2021	83.01	85.37	81.19	85.34	149,625	+3.77(+4.62%)
Mar 04, 2021	82.41	82.41	79.78	81.57	164,370	-0.85(-1.03%)
Mar 03, 2021	81.88	83.76	81.03	82.42	104,795	+0.73(+0.89%)
Mar 02, 2021	81.66	82.44	81.42	81.69	121,066	-0.50(-0.61%)

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.