Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	98.92	99.08	97.88	98.35	778,762	-0.15(-0.16%)
May 27, 2021	99.02	99.09	98.36	98.50	690,840	+0.31(+0.31%)
May 26, 2021	98.30	98.77	97.68	98.20	602,782	+0.22(+0.22%)
May 25, 2021	98.75	98.75	97.59	97.98	354,317	-0.56(-0.57%)
May 24, 2021	98.61	99.22	98.47	98.54	361,368	+0.20(+0.20%)
May 21, 2021	98.99	99.48	97.94	98.34	491,303	+0.00(+0.00%)
May 20, 2021	97.97	98.77	97.73	98.34	388,057	+0.62(+0.64%)
May 19, 2021	98.37	98.55	96.90	97.72	839,489	-0.88(-0.89%)
May 18, 2021	98.76	99.27	98.37	98.60	451,747	-0.35(-0.36%)
May 17, 2021	98.42	99.30	98.19	98.95	403,052	+0.00(+0.00%)
May 14, 2021	99.19	99.59	98.56	98.95	513,404	-0.07(-0.07%)
May 13, 2021	97.62	99.47	97.55	99.02	417,745	+1.90(+1.95%)
May 12, 2021	99.67	99.81	96.69	97.13	983,523	-3.07(-3.07%)
May 11, 2021	98.92	100.89	97.95	100.20	1,179,972	+0.19(+0.19%)
May 10, 2021	99.99	101.44	99.99	100.01	561,752	+0.43(+0.43%)
May 07, 2021	98.96	100.29	98.75	99.58	670,914	+0.12(+0.13%)
May 06, 2021	99.91	100.29	98.86	99.45	749,561	+0.18(+0.18%)
May 05, 2021	99.63	100.50	97.68	99.27	915,107	-1.04(-1.04%)
May 04, 2021	98.44	100.38	96.72	100.31	1,252,238	+1.05(+1.06%)
May 03, 2021	97.45	99.80	97.09	99.26	870,724	+2.32(+2.39%)
Apr 30, 2021	96.39	97.12	95.72	96.94	991,764	+0.44(+0.46%)
Apr 29, 2021	95.82	97.39	95.78	96.50	1,479,487	+1.59(+1.67%)
Apr 28, 2021	96.10	96.37	94.61	94.91	841,209	-1.06(-1.11%)
Apr 27, 2021	95.77	96.59	95.43	95.98	796,660	+0.39(+0.41%)
Apr 26, 2021	96.54	96.57	95.52	95.58	1,061,901	-0.77(-0.79%)
Apr 23, 2021	97.36	97.36	95.91	96.35	1,034,598	-0.60(-0.62%)
Apr 22, 2021	97.01	97.70	96.36	96.95	813,296	-0.11(-0.12%)
Apr 21, 2021	97.38	97.57	96.94	97.07	476,959	-0.11(-0.12%)
Apr 20, 2021	97.33	97.43	95.54	97.18	976,303	+0.04(+0.04%)
Apr 19, 2021	97.13	97.37	96.11	97.14	832,548	+0.27(+0.28%)
Apr 16, 2021	97.00	98.83	96.78	96.88	1,454,894	+0.09(+0.09%)
Apr 15, 2021	96.20	97.40	95.72	96.79	1,119,565	+0.97(+1.01%)
Apr 14, 2021	95.38	96.86	95.38	95.82	974,838	+0.54(+0.56%)
Apr 13, 2021	95.91	96.46	95.17	95.29	967,982	-0.97(-1.00%)
Apr 12, 2021	96.35	96.68	95.92	96.25	1,022,333	-0.10(-0.10%)
Apr 09, 2021	96.21	96.52	95.72	96.35	691,194	+0.31(+0.32%)
Apr 08, 2021	94.73	96.47	94.50	96.04	675,317	+1.73(+1.84%)
Apr 07, 2021	95.59	96.29	94.19	94.31	510,699	-1.14(-1.19%)
Apr 06, 2021	94.90	96.18	94.40	95.45	929,286	-0.19(-0.20%)
Apr 05, 2021	94.93	96.05	94.10	95.64	760,997	+3.32(+3.60%)
Apr 01, 2021	92.64	93.05	91.70	92.32	632,585	+0.16(+0.18%)
Mar 31, 2021	92.44	92.92	91.45	92.16	848,217	-0.37(-0.40%)
Mar 30, 2021	93.72	93.90	91.07	92.53	717,151	-1.45(-1.54%)
Mar 29, 2021	92.07	94.37	91.89	93.98	864,580	+1.90(+2.06%)
Mar 26, 2021	91.87	92.18	89.50	92.08	1,197,994	-0.06(-0.06%)
Mar 25, 2021	91.05	92.27	90.09	92.14	595,867	+1.32(+1.45%)
Mar 24, 2021	90.53	91.83	90.47	90.82	607,624	+0.61(+0.68%)
Mar 23, 2021	90.97	91.93	89.67	90.20	723,092	-1.18(-1.29%)
Mar 22, 2021	90.55	91.53	89.24	91.38	842,412	+0.50(+0.55%)
Mar 19, 2021	93.33	93.33	90.88	90.88	1,617,558	-1.97(-2.12%)
Mar 18, 2021	92.85	94.33	92.22	92.86	956,768	-0.27(-0.29%)
Mar 17, 2021	91.14	93.49	90.20	93.12	821,365	+2.53(+2.79%)
Mar 16, 2021	90.84	91.63	89.53	90.60	1,005,633	-0.60(-0.66%)
Mar 15, 2021	90.86	91.85	90.47	91.20	811,005	+0.34(+0.37%)
Mar 12, 2021	90.20	90.95	89.86	90.87	691,612	+0.61(+0.68%)
Mar 11, 2021	90.29	91.34	89.72	90.25	850,823	+0.15(+0.17%)
Mar 10, 2021	89.33	90.83	88.80	90.10	605,957	+1.15(+1.30%)
Mar 09, 2021	88.35	90.57	88.33	88.95	969,401	+1.20(+1.37%)
Mar 08, 2021	86.61	89.38	85.95	87.74	770,308	+1.22(+1.41%)
Mar 05, 2021	85.74	87.04	84.74	86.52	1,519,485	+1.56(+1.84%)
Mar 04, 2021	86.09	86.89	84.09	84.96	1,449,336	-1.13(-1.32%)
Mar 03, 2021	86.27	87.47	85.07	86.09	1,382,132	+0.22(+0.26%)
Mar 02, 2021	87.64	88.55	85.88	85.88	1,272,892	-2.29(-2.60%)

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.