Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	92.59	92.90	92.08	92.34	683,047	+0.01(+0.01%)
May 27, 2021	91.97	92.86	91.86	92.33	3,476,178	+0.50(+0.55%)
May 26, 2021	91.55	92.20	91.05	91.83	792,467	+0.31(+0.34%)
May 25, 2021	91.55	91.55	90.48	91.52	588,118	-0.13(-0.14%)
May 24, 2021	91.59	92.20	91.51	91.65	679,298	+0.23(+0.25%)
May 21, 2021	91.33	91.93	90.17	91.42	1,969,784	+0.45(+0.50%)
May 20, 2021	90.56	91.60	90.50	90.97	573,209	+0.19(+0.21%)
May 19, 2021	91.77	91.86	90.30	90.77	708,960	-0.95(-1.04%)
May 18, 2021	90.61	92.12	90.13	91.72	1,014,119	+0.58(+0.64%)
May 17, 2021	92.82	93.04	91.12	91.14	918,058	-1.80(-1.94%)
May 14, 2021	93.31	94.03	92.68	92.95	722,721	-0.14(-0.15%)
May 13, 2021	91.35	93.61	90.97	93.08	594,030	+1.26(+1.37%)
May 12, 2021	94.10	94.12	91.73	91.83	902,734	-1.91(-2.03%)
May 11, 2021	96.19	96.39	93.15	93.73	776,830	-2.04(-2.13%)
May 10, 2021	95.81	96.92	95.32	95.77	1,106,006	+0.47(+0.50%)
May 07, 2021	95.30	95.99	95.05	95.30	753,039	-0.32(-0.34%)
May 06, 2021	95.00	96.43	94.71	95.62	805,672	+0.76(+0.80%)
May 05, 2021	94.98	95.26	93.52	94.86	645,245	-0.94(-0.99%)
May 04, 2021	96.18	96.46	95.03	95.81	703,337	-0.22(-0.23%)
May 03, 2021	95.84	96.95	95.69	96.03	840,775	+0.19(+0.19%)
Apr 30, 2021	94.75	95.95	94.41	95.84	933,413	+1.30(+1.38%)
Apr 29, 2021	93.63	94.61	93.12	94.54	1,198,521	+1.74(+1.87%)
Apr 28, 2021	93.99	94.39	92.74	92.80	920,650	-1.09(-1.16%)
Apr 27, 2021	94.83	94.83	93.72	93.89	573,612	-0.86(-0.91%)
Apr 26, 2021	95.81	95.81	94.30	94.75	639,033	-0.87(-0.91%)
Apr 23, 2021	96.01	96.46	95.42	95.62	405,098	-0.05(-0.05%)
Apr 22, 2021	95.66	96.17	95.43	95.67	513,359	+0.01(+0.01%)
Apr 21, 2021	96.78	97.14	95.64	95.66	1,233,341	-1.11(-1.15%)
Apr 20, 2021	94.50	96.90	94.37	96.77	862,709	+2.54(+2.70%)
Apr 19, 2021	94.66	94.66	93.67	94.22	1,047,313	+0.02(+0.02%)
Apr 16, 2021	94.10	94.51	93.01	94.20	938,601	+0.46(+0.49%)
Apr 15, 2021	92.52	93.76	92.34	93.74	704,219	+1.10(+1.19%)
Apr 14, 2021	91.44	92.92	91.35	92.64	621,807	+0.96(+1.05%)
Apr 13, 2021	92.07	92.90	91.48	91.68	800,016	-0.25(-0.27%)
Apr 12, 2021	92.17	92.78	91.78	91.93	518,028	+0.21(+0.23%)
Apr 09, 2021	91.41	91.98	90.98	91.72	587,112	+0.75(+0.82%)
Apr 08, 2021	91.29	91.47	90.42	90.97	916,968	+0.08(+0.09%)
Apr 07, 2021	90.60	91.48	89.99	90.88	609,078	-0.03(-0.03%)
Apr 06, 2021	90.99	91.19	90.20	90.91	790,744	-0.33(-0.36%)
Apr 05, 2021	90.82	91.78	90.30	91.24	555,182	+0.35(+0.39%)
Apr 01, 2021	91.20	91.47	89.82	90.89	744,915	-0.56(-0.62%)
Mar 31, 2021	90.89	91.82	89.70	91.46	1,235,190	-0.04(-0.04%)
Mar 30, 2021	91.12	91.81	90.20	91.49	1,007,101	+0.04(+0.04%)
Mar 29, 2021	89.99	91.47	89.81	91.46	1,052,065	+1.49(+1.66%)
Mar 26, 2021	89.87	90.03	88.29	89.97	707,626	+0.15(+0.16%)
Mar 25, 2021	89.13	90.14	88.10	89.82	807,163	+1.14(+1.28%)
Mar 24, 2021	87.29	89.19	86.90	88.68	916,015	+1.55(+1.77%)
Mar 23, 2021	86.04	87.41	85.92	87.14	811,589	+0.59(+0.68%)
Mar 22, 2021	86.71	87.13	85.12	86.54	1,109,767	-0.51(-0.58%)
Mar 19, 2021	86.53	87.80	85.91	87.05	2,103,099	+0.52(+0.60%)
Mar 18, 2021	85.34	86.78	84.78	86.53	842,216	+1.02(+1.19%)
Mar 17, 2021	86.84	87.47	85.42	85.52	849,699	-1.27(-1.46%)
Mar 16, 2021	85.90	87.02	85.76	86.78	1,074,156	+0.56(+0.65%)
Mar 15, 2021	85.11	86.31	84.76	86.22	809,860	+1.64(+1.94%)
Mar 12, 2021	83.93	85.09	83.54	84.58	823,924	+1.42(+1.71%)
Mar 11, 2021	83.38	83.92	82.82	83.16	739,571	-0.86(-1.02%)
Mar 10, 2021	83.13	84.29	82.40	84.02	952,890	+1.36(+1.65%)
Mar 09, 2021	83.41	84.52	82.58	82.66	995,053	-2.13(-2.51%)
Mar 08, 2021	85.12	85.32	82.97	84.79	1,166,027	-0.06(-0.08%)
Mar 05, 2021	82.28	85.71	82.28	84.85	1,828,349	+2.60(+3.16%)
Mar 04, 2021	83.19	84.35	81.91	82.25	1,487,352	+0.42(+0.51%)
Mar 03, 2021	81.20	82.77	80.45	81.83	1,208,286	+1.12(+1.39%)
Mar 02, 2021	79.49	80.90	79.38	80.72	1,143,463	+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.