Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.56	90.97	89.43	90.79	1,253,187	+0.51(+0.57%)
May 27, 2021	88.10	90.90	87.89	90.28	2,086,848	+3.48(+4.00%)
May 26, 2021	86.15	86.97	85.75	86.80	800,548	+0.71(+0.83%)
May 25, 2021	87.64	88.55	85.89	86.09	1,028,817	-1.76(-2.00%)
May 24, 2021	88.58	88.58	87.61	87.85	555,501	-0.09(-0.10%)
May 21, 2021	87.58	88.44	87.23	87.94	950,762	+1.11(+1.28%)
May 20, 2021	86.96	87.22	85.94	86.83	2,397,291	+0.71(+0.83%)
May 19, 2021	85.36	86.21	84.31	86.12	2,462,217	-0.62(-0.71%)
May 18, 2021	87.35	87.81	86.56	86.74	912,793	-0.70(-0.80%)
May 17, 2021	86.45	87.52	85.84	87.44	941,423	+0.64(+0.73%)
May 14, 2021	86.44	87.05	85.96	86.80	1,011,074	+1.59(+1.87%)
May 13, 2021	83.55	85.68	83.19	85.21	941,348	+2.09(+2.52%)
May 12, 2021	83.25	84.63	82.48	83.11	1,899,677	-0.86(-1.03%)
May 11, 2021	83.94	85.27	83.35	83.98	2,116,121	-3.50(-4.00%)
May 10, 2021	88.96	88.99	87.07	87.47	1,698,934	-1.04(-1.18%)
May 07, 2021	87.37	88.77	85.28	88.51	1,600,868	+2.20(+2.55%)
May 06, 2021	85.67	87.12	84.10	86.31	2,089,015	+1.93(+2.29%)
May 05, 2021	84.19	84.86	83.57	84.38	1,386,445	+0.99(+1.19%)
May 04, 2021	83.81	83.91	81.87	83.39	1,190,996	-1.31(-1.55%)
May 03, 2021	85.67	86.49	84.60	84.71	1,204,935	-0.13(-0.16%)
Apr 30, 2021	85.63	86.12	84.11	84.84	2,194,567	-1.44(-1.67%)
Apr 29, 2021	88.96	89.31	85.15	86.28	3,349,326	-2.84(-3.19%)
Apr 28, 2021	88.65	89.60	88.42	89.12	1,240,257	+0.07(+0.08%)
Apr 27, 2021	87.97	89.47	87.32	89.05	1,944,079	+1.24(+1.41%)
Apr 26, 2021	87.98	88.34	87.31	87.81	1,680,943	+0.04(+0.04%)
Apr 23, 2021	86.74	88.29	86.29	87.77	1,853,457	+2.05(+2.39%)
Apr 22, 2021	86.45	86.68	85.25	85.72	2,186,251	-0.65(-0.75%)
Apr 21, 2021	83.55	86.49	82.79	86.37	2,070,195	+3.42(+4.13%)
Apr 20, 2021	84.17	84.44	81.57	82.94	1,343,568	-1.52(-1.80%)
Apr 19, 2021	85.95	86.12	84.15	84.46	1,201,846	-1.39(-1.62%)
Apr 16, 2021	86.12	86.52	85.65	85.86	1,056,606	-0.18(-0.21%)
Apr 15, 2021	84.91	86.62	84.45	86.03	1,855,819	+1.62(+1.92%)
Apr 14, 2021	85.43	87.32	84.05	84.42	2,209,936	+0.28(+0.33%)
Apr 13, 2021	85.91	85.94	81.69	84.14	4,766,671	+3.73(+4.64%)
Apr 12, 2021	80.43	81.60	79.68	80.41	1,128,584	-0.01(-0.01%)
Apr 09, 2021	80.45	80.58	79.21	80.42	880,876	-0.19(-0.23%)
Apr 08, 2021	79.61	80.61	78.84	80.61	848,852	+0.80(+1.00%)
Apr 07, 2021	80.69	81.15	79.64	79.81	752,587	-0.85(-1.06%)
Apr 06, 2021	81.01	81.96	80.50	80.66	1,013,534	-0.56(-0.69%)
Apr 05, 2021	81.07	81.70	80.66	81.22	1,017,900	+0.74(+0.92%)
Apr 01, 2021	79.99	80.55	78.67	80.48	1,196,945	+1.37(+1.74%)
Mar 31, 2021	80.52	81.08	78.48	79.11	2,093,107	-0.64(-0.80%)
Mar 30, 2021	77.99	80.34	77.15	79.75	2,578,568	+2.37(+3.07%)
Mar 29, 2021	77.90	78.74	77.00	77.37	1,174,610	-0.75(-0.97%)
Mar 26, 2021	78.00	78.20	76.41	78.13	1,654,244	+0.22(+0.28%)
Mar 25, 2021	76.09	78.16	75.43	77.91	2,016,578	+0.19(+0.24%)
Mar 24, 2021	79.66	80.37	77.71	77.72	1,520,628	-0.67(-0.86%)
Mar 23, 2021	80.88	80.88	78.12	78.40	2,279,905	-3.06(-3.75%)
Mar 22, 2021	82.61	83.09	81.33	81.45	1,369,444	-1.04(-1.26%)
Mar 19, 2021	82.47	83.69	81.30	82.49	1,678,729	+0.57(+0.69%)
Mar 18, 2021	84.09	85.70	81.48	81.93	1,730,605	-2.25(-2.67%)
Mar 17, 2021	81.92	84.49	81.40	84.17	1,424,879	+2.52(+3.08%)
Mar 16, 2021	83.43	83.73	81.60	81.66	1,137,385	-1.93(-2.31%)
Mar 15, 2021	83.56	83.80	82.33	83.59	1,007,499	+0.10(+0.12%)
Mar 12, 2021	81.78	83.50	80.69	83.49	1,273,848	+1.13(+1.37%)
Mar 11, 2021	84.00	84.01	81.57	82.36	1,888,262	+2.00(+2.49%)
Mar 10, 2021	79.54	81.25	79.53	80.36	1,194,079	+1.28(+1.61%)
Mar 09, 2021	80.31	80.71	78.92	79.08	1,337,856	-0.53(-0.67%)
Mar 08, 2021	79.52	81.07	78.68	79.61	1,601,307	+0.72(+0.91%)
Mar 05, 2021	77.70	79.06	74.07	78.89	2,379,201	+2.44(+3.20%)
Mar 04, 2021	78.71	79.06	74.60	76.45	3,999,070	-2.82(-3.56%)
Mar 03, 2021	78.69	80.37	77.44	79.27	3,052,617	+2.04(+2.64%)
Mar 02, 2021	76.71	78.18	76.47	77.23	1,046,304	+0.40(+0.52%)

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.