Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.26	93.59	91.46	93.37	359,654	+0.41(+0.44%)
May 27, 2021	93.17	93.84	91.72	92.96	659,343	+1.56(+1.71%)
May 26, 2021	90.04	91.54	89.27	91.40	522,697	+1.77(+1.98%)
May 25, 2021	92.16	93.75	89.36	89.63	1,136,655	-2.37(-2.58%)
May 24, 2021	92.33	92.65	91.24	92.00	646,539	-0.12(-0.13%)
May 21, 2021	92.77	93.96	91.16	92.12	818,593	+0.33(+0.36%)
May 20, 2021	90.50	92.06	88.84	91.79	615,758	+0.79(+0.87%)
May 19, 2021	92.44	92.44	89.65	91.00	973,069	-3.23(-3.43%)
May 18, 2021	97.23	97.38	94.13	94.23	2,051,174	-2.85(-2.93%)
May 17, 2021	97.10	97.81	95.60	97.08	531,234	-0.46(-0.47%)
May 14, 2021	96.16	97.74	94.72	97.53	622,863	+1.43(+1.49%)
May 13, 2021	92.94	96.56	92.94	96.11	1,057,042	+2.85(+3.05%)
May 12, 2021	98.12	98.41	92.79	93.26	589,072	-3.08(-3.20%)
May 11, 2021	96.50	98.75	95.92	96.34	620,795	-1.42(-1.46%)
May 10, 2021	100.16	101.43	97.71	97.77	486,187	-1.60(-1.61%)
May 07, 2021	96.16	99.69	94.90	99.37	698,292	+0.87(+0.88%)
May 06, 2021	100.81	101.04	96.38	98.50	866,686	-1.92(-1.91%)
May 05, 2021	100.31	101.40	98.71	100.42	355,235	+0.62(+0.63%)
May 04, 2021	97.78	100.18	96.51	99.80	554,673	+1.28(+1.29%)
May 03, 2021	99.34	100.43	97.53	98.52	632,973	+0.67(+0.69%)
Apr 30, 2021	98.53	99.97	97.34	97.85	832,078	-1.51(-1.52%)
Apr 29, 2021	100.27	100.85	98.10	99.36	698,151	+0.46(+0.46%)
Apr 28, 2021	100.43	100.99	98.72	98.90	692,469	-1.69(-1.68%)
Apr 27, 2021	100.36	100.87	99.40	100.60	501,897	+0.46(+0.46%)
Apr 26, 2021	100.38	102.29	99.56	100.13	617,941	+0.74(+0.74%)
Apr 23, 2021	93.75	100.52	93.19	99.40	825,528	+5.90(+6.32%)
Apr 22, 2021	94.03	94.98	92.39	93.49	727,584	-0.64(-0.68%)
Apr 21, 2021	90.41	94.14	90.07	94.13	782,921	+3.87(+4.29%)
Apr 20, 2021	94.36	94.80	89.10	90.26	1,031,540	-4.86(-5.11%)
Apr 19, 2021	94.93	97.64	94.53	95.12	1,328,679	+1.75(+1.88%)
Apr 16, 2021	86.14	94.22	85.84	93.37	1,861,411	+6.82(+7.88%)
Apr 15, 2021	87.58	87.73	84.82	86.55	665,203	-1.02(-1.17%)
Apr 14, 2021	86.09	89.05	86.03	87.58	542,530	+1.49(+1.73%)
Apr 13, 2021	85.73	86.78	84.40	86.09	980,427	-0.86(-0.99%)
Apr 12, 2021	87.30	88.24	86.25	86.94	424,769	+0.24(+0.28%)
Apr 09, 2021	86.89	86.89	85.45	86.70	458,722	+1.00(+1.16%)
Apr 08, 2021	84.90	86.15	83.72	85.71	497,931	-0.04(-0.04%)
Apr 07, 2021	86.47	86.80	85.28	85.74	496,694	-0.39(-0.45%)
Apr 06, 2021	86.78	87.73	85.51	86.13	707,892	-0.56(-0.64%)
Apr 05, 2021	88.94	89.72	86.09	86.69	773,849	-1.19(-1.36%)
Apr 01, 2021	87.98	88.38	86.67	87.89	1,037,171	-0.07(-0.07%)
Mar 31, 2021	90.03	91.09	87.93	87.95	1,046,248	-2.17(-2.41%)
Mar 30, 2021	88.36	90.49	88.18	90.12	595,756	+2.98(+3.42%)
Mar 29, 2021	88.03	88.92	84.50	87.14	1,118,477	-2.36(-2.63%)
Mar 26, 2021	89.73	91.14	87.93	89.50	530,558	+1.30(+1.48%)
Mar 25, 2021	84.60	88.63	84.09	88.19	587,640	+2.98(+3.50%)
Mar 24, 2021	87.25	89.33	85.20	85.21	853,127	-0.65(-0.76%)
Mar 23, 2021	88.30	89.22	85.23	85.86	784,314	-3.76(-4.20%)
Mar 22, 2021	92.18	92.25	88.94	89.63	691,903	-3.18(-3.42%)
Mar 19, 2021	89.30	94.04	87.51	92.80	2,183,332	+0.88(+0.96%)
Mar 18, 2021	92.84	96.24	91.17	91.92	663,888	+0.65(+0.71%)
Mar 17, 2021	91.27	92.39	89.78	91.27	498,972	+0.91(+1.01%)
Mar 16, 2021	91.25	92.10	89.42	90.35	585,867	-1.70(-1.84%)
Mar 15, 2021	92.19	92.69	88.95	92.05	668,102	+0.15(+0.16%)
Mar 12, 2021	91.74	92.29	90.70	91.90	650,178	+1.64(+1.82%)
Mar 11, 2021	88.97	90.68	87.99	90.26	597,291	+1.38(+1.55%)
Mar 10, 2021	88.41	90.23	87.61	88.88	905,070	+1.01(+1.14%)
Mar 09, 2021	88.70	89.40	85.80	87.88	880,100	-2.38(-2.64%)
Mar 08, 2021	90.57	93.13	90.01	90.26	1,131,744	+0.68(+0.76%)
Mar 05, 2021	88.79	89.82	85.15	89.58	1,291,659	+2.72(+3.13%)
Mar 04, 2021	86.12	88.30	84.11	86.86	1,152,653	+0.02(+0.02%)
Mar 03, 2021	87.64	89.77	86.61	86.84	970,435	+0.06(+0.06%)
Mar 02, 2021	87.80	88.46	85.57	86.79	1,098,106	-2.30(-2.58%)

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.