Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.58	92.89	92.07	92.33	683,112	+0.01(+0.01%)
May 27, 2021	91.96	92.85	91.86	92.32	3,476,509	+0.50(+0.55%)
May 26, 2021	91.54	92.19	91.04	91.82	792,542	+0.31(+0.34%)
May 25, 2021	91.54	91.54	90.47	91.51	588,174	-0.13(-0.14%)
May 24, 2021	91.59	92.19	91.50	91.64	679,363	+0.23(+0.25%)
May 21, 2021	91.33	91.92	90.16	91.41	1,969,972	+0.45(+0.50%)
May 20, 2021	90.55	91.59	90.50	90.96	573,264	+0.19(+0.21%)
May 19, 2021	91.76	91.86	90.29	90.76	709,028	-0.95(-1.04%)
May 18, 2021	90.60	92.11	90.12	91.72	1,014,216	+0.58(+0.64%)
May 17, 2021	92.81	93.03	91.11	91.13	918,145	-1.80(-1.94%)
May 14, 2021	93.30	94.02	92.67	92.94	722,790	-0.14(-0.15%)
May 13, 2021	91.35	93.60	90.96	93.08	594,087	+1.26(+1.37%)
May 12, 2021	94.09	94.11	91.73	91.82	902,820	-1.91(-2.03%)
May 11, 2021	96.18	96.38	93.14	93.72	776,904	-2.04(-2.13%)
May 10, 2021	95.81	96.92	95.31	95.76	1,106,111	+0.47(+0.50%)
May 07, 2021	95.29	95.98	95.04	95.29	753,111	-0.32(-0.34%)
May 06, 2021	94.99	96.42	94.70	95.61	805,749	+0.76(+0.80%)
May 05, 2021	94.97	95.25	93.51	94.85	645,306	-0.94(-0.99%)
May 04, 2021	96.18	96.45	95.02	95.80	703,404	-0.22(-0.23%)
May 03, 2021	95.83	96.94	95.69	96.02	840,856	+0.19(+0.19%)
Apr 30, 2021	94.74	95.94	94.40	95.83	933,502	+1.30(+1.38%)
Apr 29, 2021	93.62	94.60	93.11	94.53	1,198,635	+1.74(+1.87%)
Apr 28, 2021	93.98	94.39	92.73	92.79	920,737	-1.09(-1.16%)
Apr 27, 2021	94.82	94.82	93.71	93.88	573,667	-0.86(-0.91%)
Apr 26, 2021	95.80	95.80	94.29	94.74	639,094	-0.87(-0.91%)
Apr 23, 2021	96.00	96.45	95.41	95.61	405,137	-0.05(-0.05%)
Apr 22, 2021	95.65	96.16	95.42	95.66	513,408	+0.01(+0.01%)
Apr 21, 2021	96.77	97.13	95.63	95.65	1,233,458	-1.11(-1.15%)
Apr 20, 2021	94.49	96.89	94.36	96.76	862,791	+2.54(+2.70%)
Apr 19, 2021	94.65	94.65	93.66	94.21	1,047,413	+0.02(+0.02%)
Apr 16, 2021	94.09	94.50	93.00	94.20	938,691	+0.46(+0.49%)
Apr 15, 2021	92.51	93.75	92.34	93.73	704,286	+1.10(+1.19%)
Apr 14, 2021	91.43	92.91	91.35	92.63	621,866	+0.96(+1.05%)
Apr 13, 2021	92.06	92.89	91.48	91.67	800,092	-0.25(-0.27%)
Apr 12, 2021	92.16	92.77	91.77	91.92	518,077	+0.21(+0.23%)
Apr 09, 2021	91.40	91.97	90.98	91.71	587,168	+0.75(+0.82%)
Apr 08, 2021	91.28	91.46	90.41	90.96	917,056	+0.08(+0.09%)
Apr 07, 2021	90.59	91.47	89.98	90.87	609,136	-0.03(-0.03%)
Apr 06, 2021	90.99	91.18	90.19	90.90	790,820	-0.33(-0.36%)
Apr 05, 2021	90.81	91.77	90.29	91.24	555,235	+0.35(+0.39%)
Apr 01, 2021	91.19	91.46	89.81	90.88	744,986	-0.56(-0.62%)
Mar 31, 2021	90.88	91.81	89.69	91.45	1,235,308	-0.04(-0.04%)
Mar 30, 2021	91.11	91.80	90.19	91.48	1,007,196	+0.04(+0.04%)
Mar 29, 2021	89.99	91.46	89.80	91.45	1,052,165	+1.49(+1.66%)
Mar 26, 2021	89.86	90.02	88.28	89.96	707,693	+0.15(+0.16%)
Mar 25, 2021	89.13	90.13	88.09	89.81	807,240	+1.14(+1.28%)
Mar 24, 2021	87.28	89.18	86.90	88.67	916,102	+1.55(+1.77%)
Mar 23, 2021	86.04	87.41	85.92	87.13	811,667	+0.59(+0.68%)
Mar 22, 2021	86.70	87.12	85.11	86.54	1,109,873	-0.51(-0.58%)
Mar 19, 2021	86.53	87.79	85.91	87.04	2,103,299	+0.52(+0.60%)
Mar 18, 2021	85.33	86.78	84.77	86.53	842,296	+1.02(+1.19%)
Mar 17, 2021	86.83	87.46	85.42	85.51	849,780	-1.27(-1.46%)
Mar 16, 2021	85.89	87.01	85.75	86.78	1,074,258	+0.56(+0.65%)
Mar 15, 2021	85.10	86.30	84.75	86.21	809,937	+1.64(+1.94%)
Mar 12, 2021	83.93	85.08	83.53	84.57	824,003	+1.42(+1.71%)
Mar 11, 2021	83.37	83.91	82.81	83.15	739,641	-0.86(-1.02%)
Mar 10, 2021	83.12	84.28	82.39	84.01	952,981	+1.36(+1.65%)
Mar 09, 2021	83.40	84.51	82.58	82.65	995,148	-2.13(-2.51%)
Mar 08, 2021	85.11	85.31	82.96	84.78	1,166,138	-0.06(-0.08%)
Mar 05, 2021	82.27	85.70	82.27	84.84	1,828,523	+2.60(+3.16%)
Mar 04, 2021	83.19	84.34	81.90	82.24	1,487,494	+0.42(+0.51%)
Mar 03, 2021	81.19	82.76	80.44	81.83	1,208,401	+1.12(+1.39%)
Mar 02, 2021	79.49	80.89	79.38	80.71	1,143,572	+1.38(+1.74%)

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.