Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	89.37	90.59	88.95	89.16	1,018,847	-0.10(-0.11%)
May 27, 2021	89.82	90.40	89.09	89.26	1,653,009	-0.19(-0.22%)
May 26, 2021	88.23	89.47	88.20	89.46	932,806	+1.10(+1.25%)
May 25, 2021	89.80	89.94	88.01	88.35	1,105,130	-1.45(-1.62%)
May 24, 2021	89.71	89.96	88.48	89.81	894,250	+1.05(+1.18%)
May 21, 2021	88.57	90.00	88.54	88.76	2,660,383	+0.06(+0.07%)
May 20, 2021	89.47	90.08	88.59	88.69	1,029,584	-0.80(-0.89%)
May 19, 2021	89.17	89.58	87.69	89.49	1,100,928	-0.06(-0.06%)
May 18, 2021	91.04	91.44	89.52	89.55	719,112	-1.46(-1.61%)
May 17, 2021	91.48	91.89	90.63	91.01	739,462	-0.69(-0.75%)
May 14, 2021	91.31	92.16	90.89	91.70	739,752	+0.52(+0.57%)
May 13, 2021	89.56	91.62	89.42	91.18	727,939	+1.89(+2.12%)
May 12, 2021	90.20	90.75	89.17	89.28	1,178,934	-1.78(-1.96%)
May 11, 2021	92.83	93.00	90.08	91.07	1,038,181	-2.46(-2.63%)
May 10, 2021	91.90	94.34	91.85	93.53	1,521,159	+2.08(+2.27%)
May 07, 2021	90.12	91.70	89.45	91.45	976,509	+1.37(+1.52%)
May 06, 2021	90.91	91.36	89.28	90.08	1,046,819	-0.78(-0.86%)
May 05, 2021	91.34	91.67	89.94	90.86	974,244	-0.40(-0.43%)
May 04, 2021	91.85	91.85	90.41	91.26	1,200,884	+0.21(+0.23%)
May 03, 2021	89.25	91.90	89.25	91.05	1,513,026	+1.83(+2.05%)
Apr 30, 2021	89.58	90.54	88.46	89.22	2,520,299	-0.32(-0.36%)
Apr 29, 2021	86.33	89.55	86.02	89.54	1,787,470	+3.49(+4.06%)
Apr 28, 2021	86.30	87.31	84.55	86.05	2,709,891	-2.72(-3.06%)
Apr 27, 2021	90.25	91.22	88.55	88.77	1,910,259	-1.42(-1.58%)
Apr 26, 2021	92.47	92.55	89.83	90.19	1,082,329	-1.51(-1.64%)
Apr 23, 2021	91.50	92.18	90.84	91.70	914,128	+0.56(+0.62%)
Apr 22, 2021	90.78	91.94	90.46	91.14	886,502	+0.20(+0.22%)
Apr 21, 2021	91.61	92.43	90.70	90.94	1,046,754	-0.49(-0.53%)
Apr 20, 2021	90.96	91.60	90.37	91.42	766,328	+0.77(+0.85%)
Apr 19, 2021	92.42	92.42	90.38	90.65	854,246	-1.95(-2.10%)
Apr 16, 2021	93.16	95.90	92.18	92.60	1,686,147	+0.00(+0.00%)
Apr 15, 2021	91.02	92.85	90.24	92.60	1,308,497	+2.06(+2.27%)
Apr 14, 2021	90.06	90.73	89.53	90.54	801,666	+0.28(+0.32%)
Apr 13, 2021	90.80	91.28	89.56	90.26	960,030	-0.76(-0.84%)
Apr 12, 2021	89.60	91.11	89.35	91.02	829,582	+1.46(+1.63%)
Apr 09, 2021	89.02	89.89	88.72	89.56	595,744	+0.86(+0.97%)
Apr 08, 2021	88.29	88.87	87.73	88.69	716,799	+0.22(+0.25%)
Apr 07, 2021	89.39	89.84	88.25	88.47	674,639	-1.19(-1.32%)
Apr 06, 2021	89.14	90.29	89.14	89.66	883,980	-0.11(-0.12%)
Apr 05, 2021	90.04	90.66	89.18	89.77	871,153	+0.49(+0.55%)
Apr 01, 2021	87.86	89.60	87.30	89.28	1,000,633	+1.58(+1.80%)
Mar 31, 2021	90.19	90.30	87.38	87.70	1,370,599	-2.19(-2.43%)
Mar 30, 2021	89.60	90.41	89.51	89.89	874,706	+0.37(+0.41%)
Mar 29, 2021	89.79	90.89	88.90	89.52	962,523	-0.27(-0.30%)
Mar 26, 2021	89.02	89.94	88.69	89.79	1,261,672	+1.30(+1.47%)
Mar 25, 2021	87.88	88.91	86.94	88.48	761,560	+1.11(+1.27%)
Mar 24, 2021	87.44	88.81	87.15	87.37	879,298	-0.04(-0.04%)
Mar 23, 2021	87.67	88.27	86.99	87.41	728,359	-0.44(-0.50%)
Mar 22, 2021	89.40	89.40	86.94	87.85	1,426,692	-1.02(-1.15%)
Mar 19, 2021	88.51	89.48	87.73	88.87	2,466,219	+1.00(+1.14%)
Mar 18, 2021	87.09	89.36	87.09	87.87	918,532	+0.40(+0.45%)
Mar 17, 2021	88.85	88.85	86.85	87.47	757,996	-0.92(-1.04%)
Mar 16, 2021	89.03	89.31	87.16	88.39	749,077	-0.96(-1.07%)
Mar 15, 2021	88.27	89.38	88.20	89.35	804,729	+1.19(+1.36%)
Mar 12, 2021	87.31	88.52	86.81	88.15	834,695	+1.28(+1.47%)
Mar 11, 2021	86.58	87.36	85.78	86.87	1,069,480	+0.01(+0.01%)
Mar 10, 2021	86.40	87.17	86.01	86.87	871,268	+0.84(+0.97%)
Mar 09, 2021	85.26	87.45	84.64	86.03	1,075,648	+1.65(+1.96%)
Mar 08, 2021	87.20	87.64	84.31	84.38	1,202,899	-2.04(-2.36%)
Mar 05, 2021	84.55	86.93	84.03	86.42	1,088,118	+1.87(+2.22%)
Mar 04, 2021	85.36	85.77	84.26	84.54	1,336,982	-0.43(-0.51%)
Mar 03, 2021	84.95	86.76	84.07	84.97	1,294,532	-0.14(-0.16%)
Mar 02, 2021	84.28	86.20	84.04	85.11	1,496,597	+0.82(+0.98%)

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.