Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	95.30	95.30	94.15	94.76	11,187	-0.15(-0.16%)
May 27, 2021	94.99	95.00	93.94	94.91	13,602	+1.56(+1.67%)
May 26, 2021	93.04	93.36	92.45	93.35	31,876	+1.72(+1.88%)
May 25, 2021	91.26	91.75	90.66	91.63	21,418	+1.03(+1.14%)
May 24, 2021	90.31	90.70	90.26	90.60	22,849	+3.25(+3.72%)
May 21, 2021	87.00	88.04	86.61	87.35	172,461	+0.70(+0.81%)
May 20, 2021	87.56	87.56	86.50	86.65	88,885	-1.05(-1.20%)
May 19, 2021	87.00	87.85	86.06	87.70	23,068	-0.46(-0.52%)
May 18, 2021	87.64	88.63	87.32	88.16	45,540	+1.81(+2.09%)
May 17, 2021	85.73	86.54	85.73	86.35	138,979	-3.09(-3.45%)
May 14, 2021	88.19	90.02	88.19	89.44	77,184	+1.60(+1.82%)
May 13, 2021	89.30	89.30	86.67	87.84	77,963	-6.91(-7.29%)
May 12, 2021	95.47	96.13	94.33	94.75	30,318	-0.11(-0.12%)
May 11, 2021	93.48	94.92	91.00	94.86	76,111	-1.42(-1.48%)
May 10, 2021	98.22	98.22	96.00	96.28	41,331	-0.60(-0.62%)
May 07, 2021	96.34	97.47	96.33	96.88	24,150	+1.99(+2.10%)
May 06, 2021	94.78	94.94	94.58	94.89	17,445	+2.98(+3.24%)
May 05, 2021	91.57	92.57	91.57	91.91	16,002	-0.42(-0.45%)
May 04, 2021	92.88	92.88	91.48	92.33	16,709	+1.13(+1.24%)
May 03, 2021	92.39	92.39	90.98	91.20	11,631	-0.36(-0.39%)
Apr 30, 2021	91.99	92.05	90.92	91.56	21,700	-2.37(-2.52%)
Apr 29, 2021	93.66	94.65	93.60	93.93	34,333	+1.63(+1.77%)
Apr 28, 2021	93.05	93.05	92.20	92.30	13,842	+0.01(+0.01%)
Apr 27, 2021	93.25	93.25	92.00	92.29	12,702	-0.88(-0.94%)
Apr 26, 2021	92.44	93.17	92.17	93.17	15,744	-1.23(-1.30%)
Apr 23, 2021	94.11	94.52	94.00	94.40	13,300	+2.45(+2.66%)
Apr 22, 2021	91.50	92.15	91.48	91.95	15,503	+1.07(+1.18%)
Apr 21, 2021	89.88	90.88	89.88	90.88	18,531	+1.31(+1.46%)
Apr 20, 2021	89.85	89.85	89.14	89.57	16,975	+0.42(+0.47%)
Apr 19, 2021	88.81	89.22	88.75	89.15	17,799	+0.34(+0.38%)
Apr 16, 2021	88.91	88.98	88.11	88.81	29,400	-1.03(-1.15%)
Apr 15, 2021	89.49	89.84	89.00	89.84	14,875	+0.77(+0.86%)
Apr 14, 2021	88.69	90.20	88.69	89.07	85,704	+1.56(+1.78%)
Apr 13, 2021	87.60	88.40	87.51	87.51	94,798	-1.14(-1.29%)
Apr 12, 2021	86.45	89.09	86.45	88.65	20,449	-1.28(-1.42%)
Apr 09, 2021	90.88	90.88	89.19	89.93	27,200	-1.31(-1.44%)
Apr 08, 2021	89.81	92.08	89.52	91.24	32,376	+5.74(+6.71%)
Apr 07, 2021	85.64	86.00	85.16	85.50	12,624	-2.05(-2.34%)
Apr 06, 2021	87.33	88.00	87.00	87.55	23,214	+0.18(+0.21%)
Apr 05, 2021	87.17	87.48	87.00	87.37	39,872	+0.25(+0.29%)
Apr 01, 2021	87.27	87.35	85.83	87.12	31,600	+1.23(+1.43%)
Mar 31, 2021	85.77	86.75	85.65	85.89	13,645	+1.29(+1.52%)
Mar 30, 2021	84.00	84.69	84.00	84.60	15,830	+0.37(+0.44%)
Mar 29, 2021	84.18	84.23	83.52	84.23	15,255	-1.65(-1.92%)
Mar 26, 2021	84.30	85.88	84.30	85.88	17,700	+3.44(+4.17%)
Mar 25, 2021	81.83	82.44	80.25	82.44	18,840	+2.64(+3.31%)
Mar 24, 2021	80.59	80.66	79.80	79.80	20,208	-1.45(-1.78%)
Mar 23, 2021	81.03	82.00	80.80	81.25	23,235	-0.83(-1.01%)
Mar 22, 2021	81.49	82.45	81.49	82.08	33,023	-2.74(-3.23%)
Mar 19, 2021	84.50	84.90	83.84	84.81	23,300	-1.28(-1.49%)
Mar 18, 2021	86.38	86.80	86.10	86.10	16,835	-1.56(-1.78%)
Mar 17, 2021	87.25	87.92	86.40	87.66	32,072	+0.63(+0.72%)
Mar 16, 2021	88.61	88.61	85.23	87.03	20,465	+3.46(+4.14%)
Mar 15, 2021	82.58	83.73	82.57	83.57	21,324	+0.67(+0.81%)
Mar 12, 2021	81.30	82.90	81.30	82.90	25,000	+0.20(+0.24%)
Mar 11, 2021	81.60	82.70	81.50	82.70	29,245	+4.81(+6.18%)
Mar 10, 2021	77.00	78.12	77.00	77.89	46,017	-1.00(-1.27%)
Mar 09, 2021	77.77	78.91	77.76	78.89	19,189	+5.29(+7.19%)
Mar 08, 2021	73.79	74.17	73.20	73.60	27,409	-3.41(-4.42%)
Mar 05, 2021	76.66	77.01	75.25	77.00	30,000	-0.45(-0.57%)
Mar 04, 2021	80.11	80.11	77.12	77.45	51,980	-6.99(-8.28%)
Mar 03, 2021	83.01	84.44	82.83	84.44	19,260	+2.20(+2.68%)
Mar 02, 2021	81.77	82.85	81.34	82.24	23,763	+2.88(+3.63%)

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.