Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.00	93.03	91.79	92.13	757,090	+0.57(+0.63%)
May 27, 2021	91.03	92.16	91.03	91.56	898,243	+0.41(+0.45%)
May 26, 2021	91.01	91.44	90.56	91.14	720,392	+0.21(+0.23%)
May 25, 2021	89.86	91.22	89.67	90.94	735,925	+1.16(+1.29%)
May 24, 2021	89.37	90.04	89.37	89.78	195,498	+0.51(+0.57%)
May 21, 2021	89.64	89.68	89.12	89.27	345,751	-0.07(-0.07%)
May 20, 2021	88.42	89.66	88.33	89.34	237,431	+1.38(+1.57%)
May 19, 2021	87.54	87.99	86.72	87.95	448,009	+0.00(+0.00%)
May 18, 2021	88.93	88.93	87.62	87.95	424,107	-0.44(-0.50%)
May 17, 2021	88.18	88.49	87.76	88.39	371,638	+0.11(+0.13%)
May 14, 2021	88.32	88.69	87.89	88.28	1,903,258	+0.55(+0.63%)
May 13, 2021	87.61	87.91	87.30	87.73	628,914	+0.40(+0.46%)
May 12, 2021	89.14	89.42	87.29	87.33	652,390	-2.23(-2.49%)
May 11, 2021	88.97	89.82	88.17	89.55	524,491	-0.12(-0.14%)
May 10, 2021	90.85	90.98	89.67	89.67	548,556	-0.87(-0.96%)
May 07, 2021	89.42	90.69	89.41	90.54	443,757	+1.33(+1.49%)
May 06, 2021	89.51	89.85	88.91	89.21	496,691	-0.07(-0.07%)
May 05, 2021	89.59	90.00	88.16	89.27	1,177,183	-0.82(-0.91%)
May 04, 2021	88.02	92.35	88.02	90.09	1,772,552	+3.00(+3.44%)
May 03, 2021	86.20	87.72	86.20	87.09	566,743	+0.74(+0.85%)
Apr 30, 2021	86.55	86.55	85.91	86.36	334,412	-0.41(-0.47%)
Apr 29, 2021	86.35	86.80	86.20	86.77	304,758	+0.86(+1.00%)
Apr 28, 2021	86.42	86.50	85.89	85.91	328,564	-0.50(-0.58%)
Apr 27, 2021	85.83	86.69	85.66	86.41	446,042	+0.68(+0.79%)
Apr 26, 2021	85.28	85.83	85.28	85.73	324,508	+0.15(+0.17%)
Apr 23, 2021	85.75	85.75	85.31	85.58	432,749	+0.14(+0.16%)
Apr 22, 2021	85.88	85.97	85.25	85.45	335,179	-0.51(-0.60%)
Apr 21, 2021	85.36	86.10	85.25	85.96	409,698	+0.54(+0.63%)
Apr 20, 2021	85.16	85.82	85.09	85.42	436,878	-0.24(-0.28%)
Apr 19, 2021	86.16	86.33	85.35	85.66	250,566	-0.59(-0.68%)
Apr 16, 2021	85.41	86.50	85.41	86.25	339,780	+0.66(+0.77%)
Apr 15, 2021	85.47	86.14	85.13	85.58	360,737	+0.75(+0.89%)
Apr 14, 2021	85.09	85.45	84.68	84.83	289,677	-0.59(-0.69%)
Apr 13, 2021	84.64	85.69	84.46	85.42	338,220	+0.75(+0.88%)
Apr 12, 2021	84.43	85.17	84.43	84.67	287,081	-0.13(-0.15%)
Apr 09, 2021	84.47	84.80	83.87	84.80	254,969	+0.45(+0.53%)
Apr 08, 2021	84.11	84.90	84.09	84.36	299,579	+0.64(+0.77%)
Apr 07, 2021	84.32	84.40	83.48	83.71	277,618	-0.44(-0.52%)
Apr 06, 2021	84.22	84.75	83.71	84.15	262,149	+0.01(+0.01%)
Apr 05, 2021	83.46	84.41	83.46	84.14	354,639	+0.69(+0.83%)
Apr 01, 2021	81.78	83.54	81.66	83.45	395,819	+1.88(+2.31%)
Mar 31, 2021	81.75	82.12	81.20	81.57	413,219	-0.06(-0.07%)
Mar 30, 2021	82.20	82.73	81.53	81.63	452,269	-0.75(-0.90%)
Mar 29, 2021	81.96	82.63	81.23	82.37	540,752	-0.08(-0.10%)
Mar 26, 2021	82.05	82.51	81.71	82.45	437,258	+0.52(+0.64%)
Mar 25, 2021	81.34	82.25	81.21	81.93	511,999	+0.39(+0.48%)
Mar 24, 2021	82.61	82.61	81.36	81.54	503,638	-1.03(-1.25%)
Mar 23, 2021	81.75	83.02	81.60	82.58	458,757	+0.69(+0.84%)
Mar 22, 2021	81.39	82.50	80.99	81.89	447,744	+0.49(+0.61%)
Mar 19, 2021	81.71	82.07	81.24	81.39	580,793	-0.60(-0.73%)
Mar 18, 2021	81.51	82.21	81.24	81.99	576,344	+0.21(+0.26%)
Mar 17, 2021	81.76	82.04	80.91	81.78	662,684	-0.52(-0.63%)
Mar 16, 2021	81.80	82.64	81.61	82.30	542,602	+0.63(+0.78%)
Mar 15, 2021	81.78	82.37	81.24	81.66	505,911	-0.04(-0.05%)
Mar 12, 2021	81.06	81.71	80.26	81.70	507,576	+0.40(+0.49%)
Mar 11, 2021	81.22	81.90	80.96	81.30	774,852	+0.28(+0.34%)
Mar 10, 2021	81.33	81.74	80.56	81.02	1,200,200	-0.29(-0.36%)
Mar 09, 2021	80.60	82.36	80.39	81.31	566,627	+1.50(+1.88%)
Mar 08, 2021	80.25	80.68	79.74	79.81	731,398	-0.66(-0.82%)
Mar 05, 2021	80.70	81.21	79.60	80.47	597,969	+0.18(+0.22%)
Mar 04, 2021	81.57	81.72	79.32	80.29	784,220	-0.35(-0.43%)
Mar 03, 2021	81.65	81.65	80.10	80.64	673,839	-1.27(-1.55%)
Mar 02, 2021	81.51	82.79	80.69	81.91	588,040	+0.72(+0.89%)

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.