Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	86.00	86.68	85.03	85.35	24,546	-1.28(-1.48%)
May 28, 2021	84.79	86.79	84.10	86.63	75,846	+1.74(+2.05%)
May 27, 2021	86.73	86.73	84.70	84.89	133,910	-2.29(-2.63%)
May 26, 2021	84.01	87.35	83.94	87.18	57,539	+2.97(+3.53%)
May 25, 2021	83.30	84.47	82.74	84.21	65,074	+1.73(+2.10%)
May 21, 2021		82.48	82.48	82.48	0	-2.18(-2.58%)
May 20, 2021	84.49	85.72	83.37	84.66	87,271	+0.66(+0.79%)
May 19, 2021	83.51	84.77	83.28	84.00	160,453	-0.33(-0.39%)
May 18, 2021	84.31	85.43	84.00	84.33	54,423	-0.19(-0.22%)
May 17, 2021	84.91	85.43	84.00	84.52	53,468	-0.90(-1.05%)
May 14, 2021	86.90	87.50	85.29	85.42	45,945	-1.27(-1.46%)
May 13, 2021	85.41	87.08	85.14	86.69	33,929	+1.29(+1.51%)
May 12, 2021	86.99	86.99	84.90	85.40	64,201	-1.76(-2.02%)
May 11, 2021	88.87	88.87	86.54	87.16	60,952	-1.71(-1.92%)
May 10, 2021	89.92	89.92	87.80	88.87	66,710	-0.89(-0.99%)
May 07, 2021	88.10	90.04	87.66	89.76	95,331	+1.53(+1.73%)
May 06, 2021	87.93	88.94	86.97	88.23	36,233	-0.22(-0.25%)
May 05, 2021	86.75	89.14	86.64	88.45	64,617	+1.75(+2.02%)
May 04, 2021	87.31	88.43	85.99	86.70	52,729	-0.55(-0.63%)
May 03, 2021	88.28	89.03	86.53	87.25	153,161	-0.91(-1.03%)
Apr 30, 2021	91.35	91.77	88.01	88.16	102,457	-3.21(-3.51%)
Apr 29, 2021	89.88	91.82	89.88	91.37	73,442	+1.68(+1.87%)
Apr 28, 2021	90.41	91.08	89.37	89.69	26,597	-0.95(-1.05%)
Apr 27, 2021	90.00	91.70	89.50	90.64	47,547	+0.73(+0.81%)
Apr 26, 2021	89.75	90.21	88.23	89.91	30,379	+0.16(+0.18%)
Apr 23, 2021	90.50	91.87	89.42	89.75	52,428	-1.27(-1.40%)
Apr 22, 2021	92.50	92.50	90.23	91.02	53,945	-0.90(-0.98%)
Apr 21, 2021	93.50	94.49	91.19	91.92	44,566	-2.53(-2.68%)
Apr 20, 2021	92.21	94.74	92.21	94.45	62,998	+1.71(+1.84%)
Apr 19, 2021	91.30	92.94	90.75	92.74	56,546	+1.48(+1.62%)
Apr 16, 2021	92.07	92.70	90.98	91.26	40,713	-0.56(-0.61%)
Apr 15, 2021	92.02	93.71	91.20	91.82	58,148	+0.05(+0.05%)
Apr 14, 2021	92.30	93.28	91.77	91.77	38,450	-0.43(-0.47%)
Apr 13, 2021	93.12	93.12	91.57	92.20	27,539	-0.92(-0.99%)
Apr 12, 2021	93.76	94.21	92.71	93.12	37,344	-0.32(-0.34%)
Apr 09, 2021	92.01	93.55	91.25	93.44	40,785	+1.44(+1.57%)
Apr 08, 2021	93.79	93.79	91.55	92.00	57,477	-0.81(-0.87%)
Apr 07, 2021	92.75	94.44	92.48	92.81	68,920	-0.71(-0.76%)
Apr 06, 2021	95.00	95.00	92.64	93.52	81,602	-2.24(-2.34%)
Apr 05, 2021	96.67	96.94	95.45	95.76	62,501	-0.91(-0.94%)
Apr 01, 2021		96.67	96.67	96.67	0	+0.52(+0.54%)
Mar 31, 2021	95.51	97.73	95.22	96.15	90,723	+0.64(+0.67%)
Mar 30, 2021	94.19	95.80	93.72	95.51	47,839	+0.93(+0.98%)
Mar 29, 2021	94.43	94.67	91.69	94.58	53,627	+0.15(+0.16%)
Mar 26, 2021	91.99	94.43	90.32	94.43	71,596	+3.43(+3.77%)
Mar 25, 2021	90.39	91.99	88.30	91.00	76,113	+0.61(+0.67%)
Mar 24, 2021	88.15	93.32	88.15	90.39	79,792	+2.43(+2.76%)
Mar 23, 2021	87.32	88.16	86.24	87.96	75,832	+0.64(+0.73%)
Mar 22, 2021	88.17	88.33	87.04	87.32	42,948	-1.16(-1.31%)
Mar 19, 2021	87.32	88.48	85.80	88.48	308,852	+2.07(+2.40%)
Mar 18, 2021	90.01	90.14	85.85	86.41	66,864	-4.36(-4.80%)
Mar 17, 2021	89.88	91.18	88.46	90.77	36,770	+0.80(+0.89%)
Mar 16, 2021	91.30	91.52	89.51	89.97	55,371	-1.31(-1.44%)
Mar 15, 2021	95.14	95.14	90.29	91.28	76,753	-3.65(-3.84%)
Mar 12, 2021	94.39	95.56	93.50	94.93	64,885	+0.74(+0.79%)
Mar 11, 2021	92.08	95.10	92.08	94.19	67,444	+2.29(+2.49%)
Mar 10, 2021	91.11	93.13	90.59	91.90	71,638	+0.98(+1.08%)
Mar 09, 2021	89.01	92.14	88.82	90.92	94,284	+1.97(+2.21%)
Mar 08, 2021	88.71	90.93	87.45	88.95	97,753	+0.39(+0.44%)
Mar 05, 2021	86.40	88.56	85.44	88.56	80,417	+2.28(+2.64%)
Mar 04, 2021	85.89	87.29	84.97	86.28	84,089	+0.85(+0.99%)
Mar 03, 2021	86.10	86.10	84.17	85.43	74,773	-0.18(-0.21%)
Mar 02, 2021	85.24	85.83	84.79	85.61	88,277	+0.29(+0.34%)

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.