Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.49	99.54	97.49	99.20	690,944	+2.09(+2.15%)
May 27, 2021	97.18	97.68	96.31	97.11	224,110	+0.31(+0.32%)
May 26, 2021	95.78	97.19	95.78	96.80	329,296	+2.05(+2.16%)
May 25, 2021	95.67	97.70	94.41	94.75	177,019	+2.68(+2.91%)
May 24, 2021	90.95	92.71	90.59	92.08	69,208	+2.41(+2.68%)
May 21, 2021	92.88	92.88	89.40	89.67	75,393	-3.48(-3.73%)
May 20, 2021	91.73	93.61	91.73	93.15	28,758	+1.63(+1.78%)
May 19, 2021	88.75	92.32	88.72	91.52	78,812	-0.88(-0.96%)
May 18, 2021	92.13	93.55	91.88	92.40	70,323	+3.61(+4.06%)
May 17, 2021	87.40	88.95	86.95	88.80	50,835	-0.36(-0.40%)
May 14, 2021	87.38	89.31	86.92	89.15	74,535	+4.67(+5.53%)
May 13, 2021	85.44	86.78	83.28	84.48	54,142	-0.38(-0.44%)
May 12, 2021	87.91	88.98	84.39	84.86	120,036	-7.22(-7.84%)
May 11, 2021	87.88	92.47	87.61	92.08	63,966	-1.06(-1.14%)
May 10, 2021	97.41	97.41	92.87	93.14	266,570	-5.48(-5.55%)
May 07, 2021	97.19	99.74	96.57	98.62	200,169	+3.04(+3.19%)
May 06, 2021	94.23	95.67	93.48	95.57	48,504	+2.48(+2.66%)
May 05, 2021	92.84	93.73	92.14	93.09	73,036	+1.44(+1.57%)
May 04, 2021	92.57	93.05	89.63	91.65	122,316	-2.90(-3.07%)
May 03, 2021	94.44	96.18	93.78	94.56	98,226	-0.27(-0.29%)
Apr 30, 2021	96.27	96.79	94.20	94.83	110,573	-5.10(-5.11%)
Apr 29, 2021	101.97	101.97	97.77	99.93	55,907	-1.17(-1.16%)
Apr 28, 2021	100.03	102.08	99.64	101.11	74,300	+2.36(+2.39%)
Apr 27, 2021	98.75	99.60	98.33	98.75	46,454	+0.00(+0.00%)
Apr 26, 2021	98.14	99.09	97.49	98.75	92,643	+0.32(+0.32%)
Apr 23, 2021	97.10	98.77	97.10	98.43	98,654	+3.97(+4.20%)
Apr 22, 2021	95.52	96.03	93.54	94.46	26,626	-1.01(-1.05%)
Apr 21, 2021	92.48	95.57	91.71	95.47	38,915	+1.64(+1.74%)
Apr 20, 2021	95.73	96.05	92.91	93.83	63,944	-2.07(-2.16%)
Apr 19, 2021	96.49	96.99	95.10	95.90	53,138	-1.09(-1.12%)
Apr 16, 2021	97.23	97.54	95.79	96.99	59,596	+0.71(+0.74%)
Apr 15, 2021	96.23	96.59	95.25	96.28	50,310	+2.34(+2.49%)
Apr 14, 2021	94.82	95.37	93.55	93.94	58,611	+1.42(+1.53%)
Apr 13, 2021	91.29	93.45	91.13	92.52	69,010	+1.20(+1.32%)
Apr 12, 2021	91.07	91.62	90.45	91.31	76,352	-1.72(-1.85%)
Apr 09, 2021	92.66	93.08	92.17	93.03	72,899	-2.57(-2.68%)
Apr 08, 2021	95.90	96.83	95.17	95.60	85,544	+2.57(+2.76%)
Apr 07, 2021	93.47	94.16	92.14	93.03	157,650	-4.58(-4.69%)
Apr 06, 2021	95.84	98.67	95.51	97.61	94,909	+1.46(+1.51%)
Apr 05, 2021	96.49	96.85	95.40	96.15	76,723	+1.08(+1.14%)
Apr 01, 2021	96.29	96.58	94.52	95.07	172,937	+2.71(+2.93%)
Mar 31, 2021	90.46	92.95	90.46	92.37	86,734	+1.62(+1.78%)
Mar 30, 2021	89.67	91.23	89.02	90.75	45,473	+0.87(+0.97%)
Mar 29, 2021	89.48	90.63	88.55	89.88	53,436	-1.80(-1.97%)
Mar 26, 2021	87.63	91.94	86.42	91.68	132,390	+6.35(+7.44%)
Mar 25, 2021	83.45	85.72	83.18	85.33	152,457	+1.12(+1.33%)
Mar 24, 2021	88.51	88.59	84.14	84.21	136,187	-6.07(-6.73%)
Mar 23, 2021	92.05	92.62	90.06	90.29	129,528	-5.53(-5.77%)
Mar 22, 2021	94.85	96.52	93.75	95.82	85,818	-0.31(-0.32%)
Mar 19, 2021	93.89	96.32	92.92	96.13	81,797	+2.72(+2.92%)
Mar 18, 2021	96.15	96.64	93.00	93.40	117,924	-5.18(-5.26%)
Mar 17, 2021	94.35	99.76	93.79	98.59	168,635	+0.41(+0.42%)
Mar 16, 2021	97.88	99.26	97.11	98.17	79,954	+1.26(+1.30%)
Mar 15, 2021	95.04	97.01	94.28	96.91	103,750	+0.83(+0.86%)
Mar 12, 2021	95.50	96.22	93.98	96.09	192,564	-5.54(-5.45%)
Mar 11, 2021	99.52	102.07	98.12	101.63	288,949	+8.57(+9.21%)
Mar 10, 2021	95.11	95.63	91.65	93.06	134,963	-1.25(-1.32%)
Mar 09, 2021	92.24	95.67	92.01	94.30	215,689	+5.85(+6.61%)
Mar 08, 2021	91.20	91.83	87.78	88.45	231,522	-7.76(-8.06%)
Mar 05, 2021	96.94	97.00	90.96	96.21	182,765	+2.99(+3.21%)
Mar 04, 2021	99.05	100.29	91.72	93.21	258,474	-7.09(-7.07%)
Mar 03, 2021	103.13	103.69	99.10	100.30	97,458	-0.39(-0.39%)
Mar 02, 2021	101.70	102.28	99.82	100.70	136,787	-3.26(-3.13%)

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.