Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.59	91.01	89.46	90.83	1,252,715	+0.51(+0.57%)
May 27, 2021	88.13	90.93	87.93	90.31	2,086,061	+3.48(+4.00%)
May 26, 2021	86.18	87.01	85.79	86.83	800,246	+0.71(+0.83%)
May 25, 2021	87.67	88.59	85.92	86.12	1,028,430	-1.76(-2.00%)
May 24, 2021	88.61	88.61	87.65	87.88	555,291	-0.09(-0.10%)
May 21, 2021	87.61	88.48	87.26	87.97	950,403	+1.11(+1.28%)
May 20, 2021	86.99	87.25	85.97	86.86	2,396,388	+0.71(+0.83%)
May 19, 2021	85.39	86.24	84.34	86.15	2,461,289	-0.62(-0.71%)
May 18, 2021	87.38	87.84	86.59	86.77	912,449	-0.70(-0.80%)
May 17, 2021	86.48	87.55	85.87	87.47	941,069	+0.64(+0.73%)
May 14, 2021	86.47	87.08	86.00	86.83	1,010,693	+1.59(+1.87%)
May 13, 2021	83.59	85.72	83.22	85.24	940,993	+2.09(+2.52%)
May 12, 2021	83.28	84.67	82.51	83.15	1,898,961	-0.86(-1.03%)
May 11, 2021	83.97	85.30	83.38	84.01	2,115,323	-3.50(-4.00%)
May 10, 2021	88.99	89.02	87.10	87.51	1,698,294	-1.04(-1.18%)
May 07, 2021	87.41	88.80	85.31	88.55	1,600,264	+2.20(+2.55%)
May 06, 2021	85.70	87.16	84.13	86.35	2,088,227	+1.93(+2.29%)
May 05, 2021	84.22	84.89	83.60	84.41	1,385,922	+0.99(+1.19%)
May 04, 2021	83.84	83.95	81.91	83.42	1,190,547	-1.31(-1.55%)
May 03, 2021	85.70	86.53	84.63	84.74	1,204,481	-0.13(-0.16%)
Apr 30, 2021	85.66	86.16	84.14	84.87	2,193,740	-1.44(-1.67%)
Apr 29, 2021	88.99	89.35	85.18	86.31	3,348,064	-2.84(-3.19%)
Apr 28, 2021	88.68	89.63	88.45	89.15	1,239,790	+0.07(+0.08%)
Apr 27, 2021	88.00	89.50	87.35	89.08	1,943,346	+1.24(+1.41%)
Apr 26, 2021	88.02	88.37	87.34	87.84	1,680,310	+0.04(+0.04%)
Apr 23, 2021	86.77	88.32	86.32	87.80	1,852,759	+2.05(+2.39%)
Apr 22, 2021	86.48	86.71	85.29	85.75	2,185,427	-0.65(-0.75%)
Apr 21, 2021	83.58	86.53	82.82	86.40	2,069,415	+3.42(+4.13%)
Apr 20, 2021	84.20	84.47	81.60	82.98	1,343,062	-1.52(-1.80%)
Apr 19, 2021	85.98	86.15	84.18	84.49	1,201,393	-1.39(-1.62%)
Apr 16, 2021	86.16	86.55	85.69	85.89	1,056,208	-0.18(-0.21%)
Apr 15, 2021	84.94	86.65	84.49	86.07	1,855,119	+1.62(+1.92%)
Apr 14, 2021	85.47	87.35	84.08	84.45	2,209,103	+0.28(+0.33%)
Apr 13, 2021	85.94	85.97	81.72	84.17	4,764,875	+3.73(+4.64%)
Apr 12, 2021	80.46	81.63	79.71	80.44	1,128,159	-0.01(-0.01%)
Apr 09, 2021	80.49	80.61	79.24	80.45	880,544	-0.19(-0.23%)
Apr 08, 2021	79.64	80.64	78.87	80.64	848,532	+0.80(+1.00%)
Apr 07, 2021	80.72	81.18	79.67	79.84	752,304	-0.85(-1.06%)
Apr 06, 2021	81.04	82.00	80.53	80.69	1,013,152	-0.56(-0.69%)
Apr 05, 2021	81.10	81.73	80.69	81.25	1,017,516	+0.74(+0.92%)
Apr 01, 2021	80.02	80.58	78.69	80.51	1,196,494	+1.38(+1.74%)
Mar 31, 2021	80.55	81.11	78.51	79.14	2,092,318	-0.64(-0.80%)
Mar 30, 2021	78.02	80.37	77.18	79.78	2,577,597	+2.37(+3.07%)
Mar 29, 2021	77.93	78.77	77.03	77.40	1,174,168	-0.76(-0.97%)
Mar 26, 2021	78.03	78.23	76.44	78.16	1,653,621	+0.22(+0.28%)
Mar 25, 2021	76.12	78.19	75.46	77.94	2,015,818	+0.19(+0.24%)
Mar 24, 2021	79.69	80.40	77.74	77.75	1,520,055	-0.67(-0.86%)
Mar 23, 2021	80.91	80.91	78.15	78.43	2,279,046	-3.06(-3.75%)
Mar 22, 2021	82.64	83.12	81.36	81.48	1,368,928	-1.04(-1.26%)
Mar 19, 2021	82.50	83.72	81.33	82.53	1,678,096	+0.57(+0.69%)
Mar 18, 2021	84.13	85.73	81.51	81.96	1,729,953	-2.25(-2.67%)
Mar 17, 2021	81.95	84.52	81.43	84.21	1,424,342	+2.52(+3.08%)
Mar 16, 2021	83.46	83.76	81.63	81.69	1,136,957	-1.93(-2.31%)
Mar 15, 2021	83.60	83.83	82.36	83.62	1,007,119	+0.10(+0.12%)
Mar 12, 2021	81.82	83.53	80.72	83.52	1,273,368	+1.13(+1.37%)
Mar 11, 2021	84.04	84.04	81.60	82.39	1,887,550	+2.00(+2.49%)
Mar 10, 2021	79.57	81.28	79.56	80.39	1,193,629	+1.28(+1.61%)
Mar 09, 2021	80.34	80.74	78.95	79.11	1,337,351	-0.53(-0.67%)
Mar 08, 2021	79.55	81.10	78.71	79.64	1,600,704	+0.72(+0.91%)
Mar 05, 2021	77.73	79.09	74.09	78.92	2,378,304	+2.45(+3.20%)
Mar 04, 2021	78.74	79.09	74.62	76.48	3,997,563	-2.82(-3.56%)
Mar 03, 2021	78.72	80.40	77.47	79.30	3,051,466	+2.04(+2.64%)
Mar 02, 2021	76.74	78.21	76.50	77.26	1,045,910	+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.