Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.25	92.45	90.98	91.30	550,975	-0.89(-0.97%)
May 27, 2021	91.43	92.50	90.65	92.19	655,624	+1.60(+1.76%)
May 26, 2021	89.34	90.84	88.87	90.59	597,199	+1.94(+2.19%)
May 25, 2021	90.20	90.20	88.32	88.66	542,285	-1.04(-1.15%)
May 24, 2021	90.99	90.99	89.16	89.69	607,413	-0.71(-0.78%)
May 21, 2021	91.19	91.31	89.66	90.40	707,648	+0.02(+0.02%)
May 20, 2021	88.24	90.72	86.77	90.38	883,404	+2.13(+2.42%)
May 19, 2021	89.25	89.66	87.64	88.24	780,186	-2.65(-2.92%)
May 18, 2021	92.96	93.32	90.64	90.90	874,298	-2.37(-2.54%)
May 17, 2021	92.30	93.55	91.70	93.26	883,288	+0.88(+0.96%)
May 14, 2021	90.83	92.76	90.83	92.38	622,690	+1.86(+2.05%)
May 13, 2021	88.69	90.90	88.18	90.52	1,012,809	+2.32(+2.63%)
May 12, 2021	91.43	92.96	87.79	88.20	1,181,776	-3.40(-3.71%)
May 11, 2021	92.53	93.00	89.11	91.60	1,238,657	-1.97(-2.11%)
May 10, 2021	98.24	98.38	93.49	93.58	769,867	-4.68(-4.76%)
May 07, 2021	96.37	98.60	95.68	98.25	517,895	+1.58(+1.64%)
May 06, 2021	97.94	98.55	95.48	96.67	701,588	-1.35(-1.38%)
May 05, 2021	99.01	99.50	97.69	98.02	840,652	-1.09(-1.10%)
May 04, 2021	98.82	99.37	96.89	99.11	1,230,088	-0.09(-0.09%)
May 03, 2021	97.60	100.12	96.68	99.20	1,070,115	+2.42(+2.50%)
Apr 30, 2021	99.16	104.01	94.51	96.78	3,264,774	+4.98(+5.43%)
Apr 29, 2021	93.15	93.85	91.47	91.80	1,484,581	-0.71(-0.77%)
Apr 28, 2021	93.88	94.69	92.37	92.51	1,086,729	-1.09(-1.16%)
Apr 27, 2021	90.75	94.23	90.30	93.59	914,394	+3.30(+3.66%)
Apr 26, 2021	89.77	90.74	89.07	90.29	774,457	+0.93(+1.04%)
Apr 23, 2021	88.99	89.84	87.88	89.37	529,459	+0.79(+0.89%)
Apr 22, 2021	88.96	89.31	88.08	88.58	754,826	+1.05(+1.20%)
Apr 21, 2021	86.98	88.92	86.94	87.53	758,725	+0.83(+0.95%)
Apr 20, 2021	87.53	87.85	85.76	86.70	651,216	-0.77(-0.88%)
Apr 19, 2021	87.63	88.53	86.73	87.47	772,770	+0.15(+0.17%)
Apr 16, 2021	87.15	87.99	86.56	87.32	538,564	+0.81(+0.94%)
Apr 15, 2021	86.35	87.85	85.82	86.51	702,792	+0.85(+0.99%)
Apr 14, 2021	85.21	87.07	85.08	85.67	558,123	+0.68(+0.81%)
Apr 13, 2021	85.18	85.42	83.21	84.98	686,744	-0.47(-0.55%)
Apr 12, 2021	83.27	85.85	83.07	85.45	722,483	+2.46(+2.97%)
Apr 09, 2021	81.98	83.09	81.23	82.99	672,784	+1.71(+2.10%)
Apr 08, 2021	81.99	82.82	80.27	81.28	709,827	-0.77(-0.94%)
Apr 07, 2021	82.96	83.66	81.02	82.06	573,756	-0.62(-0.75%)
Apr 06, 2021	82.46	83.59	82.42	82.68	647,891	-0.37(-0.45%)
Apr 05, 2021	80.45	83.81	80.13	83.05	1,136,831	+3.14(+3.93%)
Apr 01, 2021	79.91	80.33	78.27	79.91	599,267	+0.80(+1.01%)
Mar 31, 2021	80.12	80.90	78.28	79.11	523,083	-1.19(-1.48%)
Mar 30, 2021	78.49	80.49	77.53	80.30	536,740	+1.86(+2.37%)
Mar 29, 2021	80.68	82.22	78.34	78.44	808,094	-2.09(-2.60%)
Mar 26, 2021	78.50	80.78	78.50	80.53	534,967	+2.31(+2.96%)
Mar 25, 2021	77.49	78.47	75.70	78.22	683,673	+0.93(+1.21%)
Mar 24, 2021	76.28	79.20	75.81	77.29	736,693	+1.85(+2.45%)
Mar 23, 2021	78.02	79.40	74.97	75.44	867,366	-3.44(-4.36%)
Mar 22, 2021	79.88	80.65	78.07	78.88	633,566	-1.09(-1.36%)
Mar 19, 2021	79.07	80.82	78.64	79.97	761,027	+0.84(+1.06%)
Mar 18, 2021	79.93	81.45	78.73	79.13	826,616	-0.80(-1.00%)
Mar 17, 2021	80.43	81.06	79.00	79.93	664,055	-0.20(-0.24%)
Mar 16, 2021	81.04	81.04	78.14	80.13	864,946	-0.93(-1.15%)
Mar 15, 2021	78.58	81.19	78.28	81.06	986,651	+2.56(+3.26%)
Mar 12, 2021	78.11	79.03	77.89	78.50	467,295	+0.69(+0.89%)
Mar 11, 2021	77.08	78.87	76.98	77.80	856,051	+1.04(+1.36%)
Mar 10, 2021	78.11	78.43	76.36	76.76	726,577	-0.94(-1.21%)
Mar 09, 2021	78.50	82.25	77.58	77.71	922,966	-0.28(-0.37%)
Mar 08, 2021	75.88	79.46	75.19	77.99	1,235,143	+2.20(+2.90%)
Mar 05, 2021	75.08	76.90	74.44	75.79	1,235,067	+1.92(+2.60%)
Mar 04, 2021	72.88	75.18	71.61	73.87	1,084,103	+0.39(+0.53%)
Mar 03, 2021	74.92	75.32	73.47	73.48	873,128	-1.17(-1.57%)
Mar 02, 2021	75.63	76.71	74.56	74.65	1,191,874	-0.40(-0.53%)

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.