Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	109.97	110.12	107.25	107.55	165,606	-2.21(-2.01%)
May 28, 2021	108.23	110.94	108.23	109.76	246,186	+0.08(+0.07%)
May 27, 2021	107.66	109.68	107.05	109.68	828,873	+3.04(+2.85%)
May 26, 2021	107.37	108.40	106.44	106.64	205,298	-1.51(-1.40%)
May 25, 2021	105.30	108.39	103.37	108.15	341,148	+5.78(+5.65%)
May 21, 2021		102.37	102.37	102.37	0	-0.74(-0.72%)
May 20, 2021	102.76	104.89	102.76	103.11	136,447	+0.57(+0.56%)
May 19, 2021	102.68	103.03	101.45	102.54	82,343	-0.46(-0.45%)
May 18, 2021	103.20	103.34	102.21	103.00	116,402	-0.21(-0.20%)
May 17, 2021	103.47	104.05	102.12	103.21	87,638	-0.44(-0.42%)
May 14, 2021	104.29	104.29	103.08	103.65	99,778	-0.64(-0.61%)
May 13, 2021	103.92	104.92	103.50	104.29	80,331	+0.48(+0.46%)
May 12, 2021	105.01	105.37	103.36	103.81	97,461	-1.58(-1.50%)
May 11, 2021	105.29	106.07	104.36	105.39	110,400	-0.87(-0.82%)
May 10, 2021	104.99	106.48	104.60	106.26	89,825	+0.96(+0.91%)
May 07, 2021	105.01	105.87	104.47	105.30	93,376	+0.30(+0.29%)
May 06, 2021	106.03	106.37	104.40	105.00	105,092	-0.67(-0.63%)
May 05, 2021	101.38	106.64	100.52	105.67	246,913	+7.23(+7.34%)
May 04, 2021	98.22	98.71	97.92	98.44	73,850	-0.04(-0.04%)
May 03, 2021	98.68	99.18	98.17	98.48	56,182	+0.48(+0.49%)
Apr 30, 2021	98.77	98.87	97.76	98.00	89,540	-1.10(-1.11%)
Apr 29, 2021	98.86	99.50	98.85	99.10	61,734	+0.25(+0.25%)
Apr 28, 2021	99.39	99.44	98.66	98.85	65,253	-0.53(-0.53%)
Apr 27, 2021	98.70	99.54	98.23	99.38	59,948	+0.65(+0.66%)
Apr 26, 2021	99.30	100.44	98.14	98.73	137,631	-0.42(-0.42%)
Apr 23, 2021	100.57	100.71	98.98	99.15	61,279	-0.95(-0.95%)
Apr 22, 2021	99.50	100.19	98.01	100.10	128,559	+1.01(+1.02%)
Apr 21, 2021	97.61	99.53	97.61	99.09	116,134	+1.55(+1.59%)
Apr 20, 2021	97.57	98.17	97.38	97.54	111,589	+0.17(+0.17%)
Apr 19, 2021	97.19	97.66	96.80	97.37	72,239	+0.40(+0.41%)
Apr 16, 2021	97.34	97.40	96.79	96.97	102,615	-0.34(-0.35%)
Apr 15, 2021	96.91	97.58	96.80	97.31	110,429	+0.57(+0.59%)
Apr 14, 2021	97.18	98.35	96.42	96.74	131,740	-0.44(-0.45%)
Apr 13, 2021	97.36	97.95	96.71	97.18	101,219	-0.28(-0.29%)
Apr 12, 2021	97.34	97.97	96.97	97.46	175,238	-0.18(-0.18%)
Apr 09, 2021	96.67	97.96	96.31	97.64	163,204	+0.80(+0.83%)
Apr 08, 2021	98.00	99.20	96.31	96.84	258,070	-2.28(-2.30%)
Apr 07, 2021	99.87	100.43	98.75	99.12	240,606	-1.34(-1.33%)
Apr 06, 2021	97.54	100.56	97.54	100.46	200,617	+4.08(+4.23%)
Apr 05, 2021	97.24	97.42	96.10	96.38	74,517	-0.13(-0.13%)
Apr 01, 2021		96.51	96.51	96.51	0	+0.32(+0.33%)
Mar 31, 2021	95.23	96.96	94.97	96.19	194,118	+0.86(+0.90%)
Mar 30, 2021	94.83	95.93	93.40	95.33	132,398	+0.28(+0.29%)
Mar 29, 2021	94.06	95.63	94.04	95.05	194,491	+0.65(+0.69%)
Mar 26, 2021	92.99	94.58	92.45	94.40	128,205	+2.20(+2.39%)
Mar 25, 2021	90.00	92.58	90.00	92.20	87,548	-0.30(-0.32%)
Mar 24, 2021	92.49	94.26	92.11	92.50	225,094	+0.37(+0.40%)
Mar 23, 2021	90.93	92.35	89.44	92.13	194,662	+1.07(+1.18%)
Mar 22, 2021	89.40	91.19	89.25	91.06	92,853	+1.67(+1.87%)
Mar 19, 2021	87.85	89.83	87.85	89.39	282,367	+0.74(+0.83%)
Mar 18, 2021	88.88	89.46	88.25	88.65	187,780	-1.08(-1.20%)
Mar 17, 2021	90.01	90.59	89.53	89.73	128,250	-0.85(-0.94%)
Mar 16, 2021	89.12	90.74	88.61	90.58	142,919	+1.60(+1.80%)
Mar 15, 2021	89.39	89.85	88.28	88.98	153,822	-0.41(-0.46%)
Mar 12, 2021	89.19	89.68	88.65	89.39	212,950	-0.52(-0.58%)
Mar 11, 2021	92.35	92.35	89.54	89.91	368,769	-1.86(-2.03%)
Mar 10, 2021	93.96	93.96	91.49	91.77	341,518	-1.77(-1.89%)
Mar 09, 2021	91.29	94.44	90.65	93.54	265,888	+3.13(+3.46%)
Mar 08, 2021	90.24	92.09	89.88	90.41	143,470	-0.31(-0.34%)
Mar 05, 2021	92.38	92.38	90.15	90.72	278,775	-1.34(-1.46%)
Mar 04, 2021	93.29	93.49	91.30	92.06	150,418	-1.86(-1.98%)
Mar 03, 2021	94.36	94.40	92.76	93.92	196,434	-0.08(-0.09%)
Mar 02, 2021	93.41	94.09	91.84	94.00	168,262	+0.95(+1.02%)

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.