Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	88.12	88.59	88.05	88.35	945,666	+0.46(+0.52%)
May 27, 2021	88.04	88.17	87.75	87.90	1,370,258	-0.06(-0.06%)
May 26, 2021	87.77	88.04	87.65	87.95	610,768	+0.56(+0.64%)
May 25, 2021	87.57	87.57	87.09	87.39	1,175,769	+1.20(+1.39%)
May 24, 2021	85.95	86.40	85.75	86.19	674,297	+0.70(+0.82%)
May 21, 2021	86.47	86.47	85.37	85.49	390,018	-1.05(-1.21%)
May 20, 2021	86.16	86.62	86.12	86.54	443,893	+0.51(+0.59%)
May 19, 2021	85.23	86.25	84.95	86.03	555,052	-0.01(-0.01%)
May 18, 2021	86.02	86.54	85.97	86.04	816,232	+1.17(+1.38%)
May 17, 2021	84.43	84.89	84.26	84.87	1,099,831	-0.15(-0.18%)
May 14, 2021	84.61	85.18	84.35	85.02	3,014,002	+1.39(+1.66%)
May 13, 2021	83.97	84.33	83.19	83.63	2,278,809	-0.06(-0.07%)
May 12, 2021	84.67	84.91	83.62	83.69	4,209,008	-2.24(-2.61%)
May 11, 2021	84.71	86.11	84.67	85.93	2,252,587	-0.63(-0.73%)
May 10, 2021	87.79	87.79	86.51	86.56	2,006,231	-1.60(-1.82%)
May 07, 2021	87.97	88.61	87.86	88.16	1,176,219	+0.68(+0.78%)
May 06, 2021	87.05	87.50	86.84	87.47	1,745,851	+0.73(+0.84%)
May 05, 2021	86.95	87.08	86.56	86.74	1,611,066	+0.11(+0.13%)
May 04, 2021	86.99	87.15	85.92	86.63	1,262,722	-0.96(-1.09%)
May 03, 2021	87.61	87.93	87.26	87.59	410,606	-0.16(-0.18%)
Apr 30, 2021	87.97	88.22	87.51	87.75	455,453	-1.43(-1.61%)
Apr 29, 2021	89.74	89.74	88.45	89.18	801,569	-0.07(-0.07%)
Apr 28, 2021	89.08	89.62	88.80	89.24	918,829	+0.40(+0.45%)
Apr 27, 2021	88.78	88.99	88.67	88.84	550,717	+0.07(+0.07%)
Apr 26, 2021	88.40	88.80	88.34	88.78	2,609,004	+0.11(+0.13%)
Apr 23, 2021	88.25	88.73	88.24	88.66	1,102,655	+1.31(+1.50%)
Apr 22, 2021	87.89	87.90	87.06	87.35	708,856	-0.32(-0.36%)
Apr 21, 2021	86.83	87.74	86.61	87.67	433,039	+0.41(+0.47%)
Apr 20, 2021	87.91	88.02	86.95	87.26	1,106,807	-0.59(-0.67%)
Apr 19, 2021	87.96	88.15	87.52	87.85	447,424	-0.29(-0.33%)
Apr 16, 2021	88.17	88.27	87.84	88.14	743,822	+0.19(+0.21%)
Apr 15, 2021	88.00	88.03	87.61	87.95	651,856	+0.54(+0.62%)
Apr 14, 2021	87.87	87.91	87.27	87.41	740,397	+0.41(+0.47%)
Apr 13, 2021	86.65	87.18	86.50	87.00	2,120,164	+0.44(+0.51%)
Apr 12, 2021	86.72	86.72	86.34	86.56	2,271,203	-0.79(-0.90%)
Apr 09, 2021	87.15	87.34	86.95	87.34	1,362,731	-0.64(-0.72%)
Apr 08, 2021	88.24	88.36	87.96	87.98	624,492	+0.89(+1.02%)
Apr 07, 2021	87.21	87.35	86.81	87.09	821,961	-1.48(-1.67%)
Apr 06, 2021	88.05	88.96	87.87	88.57	1,125,971	+0.55(+0.63%)
Apr 05, 2021	88.26	88.29	87.80	88.02	733,367	+0.24(+0.28%)
Apr 01, 2021	88.02	88.23	87.67	87.77	722,896	+0.98(+1.13%)
Mar 31, 2021	86.18	87.08	86.18	86.79	287,588	+0.24(+0.28%)
Mar 30, 2021	86.36	86.90	86.05	86.55	1,467,607	+0.28(+0.33%)
Mar 29, 2021	86.19	86.55	85.88	86.27	604,530	-0.43(-0.50%)
Mar 26, 2021	85.39	86.87	85.11	86.70	1,200,770	+2.00(+2.36%)
Mar 25, 2021	84.25	85.04	84.20	84.70	957,188	+0.39(+0.47%)
Mar 24, 2021	85.97	85.97	84.30	84.31	1,560,242	-2.30(-2.66%)
Mar 23, 2021	87.16	87.33	86.48	86.61	775,912	-1.64(-1.86%)
Mar 22, 2021	88.09	88.54	87.70	88.25	585,150	-0.07(-0.08%)
Mar 19, 2021	87.56	88.39	87.22	88.33	480,436	+0.80(+0.91%)
Mar 18, 2021	88.34	88.41	87.40	87.53	639,563	-1.34(-1.51%)
Mar 17, 2021	87.84	89.16	87.57	88.87	570,730	+0.01(+0.01%)
Mar 16, 2021	88.75	89.08	88.42	88.86	358,186	+0.44(+0.50%)
Mar 15, 2021	87.78	88.42	87.52	88.42	715,911	+0.31(+0.35%)
Mar 12, 2021	87.95	88.20	87.53	88.11	1,376,610	-1.87(-2.08%)
Mar 11, 2021	89.34	90.06	88.97	89.98	667,440	+2.71(+3.10%)
Mar 10, 2021	88.06	88.25	86.91	87.28	1,480,759	-0.56(-0.64%)
Mar 09, 2021	87.00	88.29	87.00	87.84	793,984	+2.03(+2.37%)
Mar 08, 2021	86.85	86.92	85.79	85.81	1,124,329	-2.67(-3.02%)
Mar 05, 2021	88.60	88.65	86.68	88.48	637,485	+1.00(+1.15%)
Mar 04, 2021	89.19	89.52	86.97	87.47	993,005	-2.09(-2.33%)
Mar 03, 2021	90.88	91.07	89.53	89.56	2,216,532	-0.29(-0.32%)
Mar 02, 2021	90.47	90.47	89.75	89.85	1,098,783	-1.32(-1.45%)

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.