Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	95.46	95.46	95.21	95.26	1,376,312	-0.25(-0.26%)
May 27, 2022	95.48	95.51	95.40	95.51	1,077,182	+0.14(+0.14%)
May 26, 2022	95.31	95.47	95.27	95.37	1,304,172	+0.26(+0.27%)
May 25, 2022	95.15	95.15	94.96	95.11	2,345,599	+0.16(+0.16%)
May 24, 2022	94.82	95.03	94.80	94.96	1,339,276	+0.19(+0.20%)
May 23, 2022	94.84	94.89	94.76	94.76	1,704,112	-0.05(-0.05%)
May 20, 2022	94.86	94.89	94.75	94.81	1,978,726	+0.00(+0.00%)
May 19, 2022	94.89	94.96	94.63	94.81	2,030,081	-0.01(-0.01%)
May 18, 2022	94.84	94.91	94.67	94.82	1,955,659	+0.18(+0.19%)
May 17, 2022	94.83	94.83	94.58	94.64	1,089,857	-0.18(-0.19%)
May 16, 2022	94.85	94.86	94.75	94.82	1,027,345	+0.13(+0.14%)
May 13, 2022	94.34	94.70	94.28	94.69	1,361,185	+0.35(+0.37%)
May 12, 2022	94.54	94.56	94.25	94.34	1,978,448	+0.00(+0.00%)
May 11, 2022	94.14	94.43	93.95	94.34	2,615,587	+0.38(+0.40%)
May 10, 2022	94.17	94.33	93.96	93.97	1,960,288	-0.34(-0.36%)
May 09, 2022	94.55	94.55	94.28	94.31	1,994,508	-0.22(-0.23%)
May 06, 2022	94.47	94.62	94.30	94.53	2,460,264	+0.09(+0.10%)
May 05, 2022	94.54	94.61	94.23	94.43	2,433,786	-0.29(-0.31%)
May 04, 2022	94.32	94.86	94.11	94.73	1,649,959	+0.35(+0.37%)
May 03, 2022	94.59	94.67	94.33	94.38	2,546,967	+0.04(+0.04%)
May 02, 2022	94.71	94.71	94.26	94.34	2,653,510	-0.43(-0.46%)
Apr 29, 2022	95.12	95.22	94.75	94.78	1,782,224	-0.37(-0.39%)
Apr 28, 2022	94.97	95.18	94.93	95.15	2,533,537	+0.18(+0.19%)
Apr 27, 2022	94.99	95.03	94.87	94.97	1,390,303	+0.04(+0.04%)
Apr 26, 2022	94.89	94.97	94.78	94.93	2,193,127	+0.15(+0.15%)
Apr 25, 2022	94.94	94.98	94.74	94.79	1,367,529	-0.05(-0.06%)
Apr 22, 2022	94.85	95.03	94.80	94.84	1,515,784	-0.11(-0.11%)
Apr 21, 2022	94.73	94.95	94.52	94.95	1,763,942	+0.25(+0.27%)
Apr 20, 2022	94.58	94.73	94.54	94.69	2,342,863	+0.15(+0.16%)
Apr 19, 2022	94.66	94.69	94.47	94.54	1,248,947	-0.22(-0.23%)
Apr 18, 2022	94.82	94.82	94.72	94.76	1,328,454	-0.03(-0.03%)
Apr 14, 2022	94.66	94.80	94.59	94.79	1,278,378	+0.12(+0.12%)
Apr 13, 2022	94.82	94.91	94.66	94.67	1,486,051	-0.02(-0.02%)
Apr 12, 2022	94.72	94.87	94.68	94.69	1,677,984	+0.09(+0.10%)
Apr 11, 2022	94.35	94.59	94.31	94.59	1,330,295	+0.09(+0.10%)
Apr 08, 2022	94.32	94.52	94.30	94.50	784,310	+0.20(+0.21%)
Apr 07, 2022	94.38	94.43	94.24	94.30	2,007,309	+0.02(+0.02%)
Apr 06, 2022	94.35	94.38	94.04	94.29	2,423,273	-0.05(-0.05%)
Apr 05, 2022	94.53	94.62	94.29	94.33	2,935,654	-0.27(-0.29%)
Apr 04, 2022	94.60	94.65	94.51	94.60	1,152,110	+0.10(+0.11%)
Apr 01, 2022	94.58	94.69	94.48	94.50	2,117,880	-0.36(-0.38%)
Mar 31, 2022	95.09	95.19	94.81	94.87	2,440,094	-0.33(-0.35%)
Mar 30, 2022	95.08	95.24	95.06	95.20	2,098,699	+0.15(+0.16%)
Mar 29, 2022	95.03	95.16	94.94	95.05	1,570,149	-0.32(-0.33%)
Mar 28, 2022	95.51	95.56	95.29	95.37	1,566,185	-0.29(-0.30%)
Mar 25, 2022	95.66	95.76	95.52	95.65	4,356,147	-0.23(-0.24%)
Mar 24, 2022	96.08	96.13	95.84	95.88	2,309,868	-0.20(-0.21%)
Mar 23, 2022	95.77	96.08	95.74	96.08	1,274,502	+0.52(+0.54%)
Mar 22, 2022	95.75	95.78	95.55	95.56	1,612,612	-0.15(-0.16%)
Mar 21, 2022	95.91	96.05	95.62	95.72	1,403,929	-0.30(-0.31%)
Mar 18, 2022	96.01	96.26	95.89	96.02	1,592,838	-0.16(-0.17%)
Mar 17, 2022	95.68	96.19	95.64	96.18	1,250,926	+0.76(+0.80%)
Mar 16, 2022	95.74	95.83	95.11	95.42	2,517,393	-0.43(-0.45%)
Mar 15, 2022	96.06	96.07	95.81	95.85	2,330,659	-0.24(-0.25%)
Mar 14, 2022	96.25	96.25	96.05	96.10	2,177,107	-0.42(-0.43%)
Mar 11, 2022	96.31	96.53	96.26	96.51	2,874,233	+0.33(+0.35%)
Mar 10, 2022	95.91	96.28	95.78	96.18	2,023,780	+0.18(+0.19%)
Mar 09, 2022	96.04	96.28	95.76	96.00	2,092,869	-0.43(-0.45%)
Mar 08, 2022	96.43	96.53	96.16	96.43	2,169,776	+0.17(+0.18%)
Mar 07, 2022	96.03	96.29	95.98	96.26	1,844,471	+0.23(+0.24%)
Mar 04, 2022	95.90	96.22	95.84	96.03	1,137,728	+0.38(+0.40%)
Mar 03, 2022	95.87	95.96	95.63	95.65	1,699,534	-0.27(-0.28%)
Mar 02, 2022	96.14	96.14	95.85	95.92	1,249,671	-0.18(-0.19%)

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.