Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.60	95.12	92.05	94.58	1,390,725	+1.55(+1.67%)
May 27, 2021	94.46	94.46	92.55	93.03	1,224,587	-0.75(-0.80%)
May 26, 2021	91.85	94.04	91.52	93.78	558,455	+2.46(+2.69%)
May 25, 2021	93.16	93.89	91.13	91.32	535,371	-1.71(-1.84%)
May 24, 2021	91.92	93.54	91.06	93.03	924,441	+2.34(+2.58%)
May 21, 2021	91.54	92.98	90.39	90.69	948,062	-0.46(-0.50%)
May 20, 2021	92.01	92.95	90.86	91.15	1,401,621	-1.26(-1.36%)
May 19, 2021	90.81	92.44	89.45	92.41	657,086	+0.29(+0.32%)
May 18, 2021	93.73	93.73	91.63	92.12	957,612	-1.11(-1.19%)
May 17, 2021	94.71	95.10	91.24	93.23	872,045	+1.05(+1.14%)
May 14, 2021	90.80	92.69	90.73	92.18	922,302	+1.64(+1.81%)
May 13, 2021	89.40	91.25	88.77	90.54	715,778	+1.41(+1.58%)
May 12, 2021	93.05	93.53	88.89	89.13	789,208	-4.44(-4.75%)
May 11, 2021	93.17	94.41	91.39	93.57	1,067,116	-1.37(-1.44%)
May 10, 2021	97.29	97.77	94.90	94.94	858,162	-2.93(-2.99%)
May 07, 2021	96.74	98.62	95.93	97.87	575,674	+1.23(+1.27%)
May 06, 2021	98.18	98.99	94.53	96.64	1,313,908	-1.35(-1.38%)
May 05, 2021	100.26	100.26	96.85	97.99	790,212	-2.05(-2.05%)
May 04, 2021	100.28	101.95	98.77	100.05	1,018,700	-0.42(-0.42%)
May 03, 2021	101.12	102.34	99.35	100.47	876,425	+0.37(+0.36%)
Apr 30, 2021	98.68	103.59	98.03	100.10	1,876,693	+3.10(+3.19%)
Apr 29, 2021	95.51	98.16	95.05	97.01	914,268	+2.74(+2.91%)
Apr 28, 2021	93.48	94.57	92.60	94.27	755,755	+0.39(+0.42%)
Apr 27, 2021	92.56	94.55	92.16	93.87	845,990	+0.49(+0.52%)
Apr 26, 2021	94.60	95.16	92.98	93.39	733,405	-0.49(-0.52%)
Apr 23, 2021	95.31	95.31	92.11	93.87	741,418	-0.50(-0.53%)
Apr 22, 2021	92.28	94.84	91.93	94.37	586,462	+2.06(+2.23%)
Apr 21, 2021	90.78	92.58	90.05	92.31	570,801	+1.44(+1.59%)
Apr 20, 2021	91.23	91.69	88.54	90.87	688,022	-0.64(-0.70%)
Apr 19, 2021	92.72	93.02	91.20	91.51	495,525	-1.03(-1.11%)
Apr 16, 2021	90.99	92.77	90.99	92.54	722,388	+1.92(+2.12%)
Apr 15, 2021	91.03	91.03	89.16	90.62	579,366	+0.27(+0.30%)
Apr 14, 2021	89.73	92.08	89.73	90.35	868,964	+0.65(+0.73%)
Apr 13, 2021	91.63	92.18	89.64	89.69	962,911	-1.56(-1.71%)
Apr 12, 2021	93.96	93.96	90.92	91.25	856,766	-1.78(-1.91%)
Apr 09, 2021	92.25	93.13	91.04	93.03	429,456	+0.55(+0.60%)
Apr 08, 2021	93.29	93.30	91.49	92.48	733,995	+0.30(+0.32%)
Apr 07, 2021	91.84	93.34	91.13	92.18	715,359	-0.17(-0.18%)
Apr 06, 2021	91.48	94.26	91.25	92.35	819,947	+1.71(+1.89%)
Apr 05, 2021	91.20	91.20	89.37	90.64	568,343	+0.58(+0.64%)
Apr 01, 2021	90.06	90.52	89.14	90.06	677,486	+0.32(+0.35%)
Mar 31, 2021	89.99	91.43	89.65	89.74	624,532	-0.46(-0.51%)
Mar 30, 2021	88.59	90.20	88.59	90.20	472,532	+1.27(+1.43%)
Mar 29, 2021	90.94	91.97	88.51	88.93	521,547	-2.53(-2.76%)
Mar 26, 2021	90.53	91.50	89.39	91.45	560,420	+1.22(+1.35%)
Mar 25, 2021	84.97	90.98	83.80	90.23	973,692	+5.19(+6.10%)
Mar 24, 2021	87.65	88.29	85.04	85.04	509,113	-1.06(-1.23%)
Mar 23, 2021	86.91	88.02	85.68	86.10	732,830	-1.66(-1.90%)
Mar 22, 2021	90.89	90.89	87.21	87.77	691,002	-1.76(-1.96%)
Mar 19, 2021	88.64	91.27	87.93	89.52	1,619,789	-0.43(-0.48%)
Mar 18, 2021	90.72	92.61	89.82	89.95	874,321	-0.97(-1.07%)
Mar 17, 2021	88.49	91.43	87.97	90.93	911,155	+2.28(+2.57%)
Mar 16, 2021	91.80	91.80	88.51	88.64	805,236	-3.26(-3.55%)
Mar 15, 2021	91.67	93.20	90.92	91.91	740,316	+0.47(+0.51%)
Mar 12, 2021	90.01	91.58	89.60	91.44	687,322	+1.88(+2.10%)
Mar 11, 2021	88.24	90.23	87.58	89.56	1,058,739	+0.56(+0.63%)
Mar 10, 2021	86.47	89.79	86.38	89.00	603,216	+2.73(+3.17%)
Mar 09, 2021	90.09	90.35	86.27	86.27	557,654	-2.82(-3.16%)
Mar 08, 2021	88.16	90.68	87.81	89.08	918,195	+1.72(+1.97%)
Mar 05, 2021	86.76	87.63	83.71	87.36	877,514	+1.58(+1.84%)
Mar 04, 2021	87.48	88.49	83.83	85.78	841,339	-1.87(-2.13%)
Mar 03, 2021	86.82	89.09	86.00	87.65	1,318,260	+1.81(+2.10%)
Mar 02, 2021	85.58	87.03	83.88	85.85	1,358,882	-0.02(-0.02%)

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.