Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	92.70	94.06	92.54	93.58	5,638,604	-0.66(-0.70%)
Feb 25, 2022	92.60	94.26	92.79	94.24	5,773,538	+2.05(+2.22%)
Feb 24, 2022	89.00	92.27	88.76	92.19	5,807,643	+0.38(+0.42%)
Feb 23, 2022	93.96	93.96	91.64	91.81	3,796,012	-1.32(-1.42%)
Feb 22, 2022	93.55	94.22	92.42	93.13	7,082,151	-1.09(-1.16%)
Feb 18, 2022				94.22	0	-0.71(-0.75%)
Feb 17, 2022	96.12	96.18	94.81	94.93	3,891,413	-1.87(-1.94%)
Feb 16, 2022	96.16	97.01	95.92	96.80	2,799,231	+0.22(+0.23%)
Feb 15, 2022	96.01	96.62	95.93	96.58	2,719,850	+1.66(+1.75%)
Feb 14, 2022	95.15	95.38	94.19	94.92	5,619,015	-0.35(-0.37%)
Feb 11, 2022	97.11	97.53	95.03	95.27	4,009,087	-1.85(-1.90%)
Feb 10, 2022	97.36	98.73	96.71	97.12	3,645,364	-1.42(-1.45%)
Feb 09, 2022	98.01	98.54	98.00	98.54	5,958,105	+1.53(+1.58%)
Feb 08, 2022	96.13	97.17	95.93	97.01	2,845,631	+0.75(+0.77%)
Feb 07, 2022	96.49	96.96	96.08	96.27	4,119,697	-0.19(-0.20%)
Feb 04, 2022	95.95	97.11	95.53	96.46	6,148,050	+0.43(+0.45%)
Feb 03, 2022	96.67	97.12	95.86	96.03	30,373,520	-1.87(-1.91%)
Feb 02, 2022	97.88	98.10	97.21	97.90	2,576,516	+0.62(+0.64%)
Feb 01, 2022	96.74	97.36	96.06	97.28	3,970,899	+0.75(+0.77%)
Jan 31, 2022	94.65	96.61		96.53	4,044,280	+1.95(+2.06%)
Jan 28, 2022	93.09	94.61	92.20	94.58	11,239,553	+1.49(+1.60%)
Jan 27, 2022	94.28	94.87	92.77	93.09	6,476,925	-0.48(-0.51%)
Jan 26, 2022	95.31	95.77	92.89	93.57	5,679,026	-0.47(-0.50%)
Jan 25, 2022	93.72	94.85	92.66	94.04	18,818,886	-0.96(-1.01%)
Jan 24, 2022	93.57	95.03	91.40	94.99	12,475,827	-0.15(-0.16%)
Jan 21, 2022	96.49	96.87	95.07	95.15	9,184,725	-1.64(-1.70%)
Jan 20, 2022	98.13	99.03	96.74	96.79	11,101,505	-0.76(-0.78%)
Jan 19, 2022	98.58	98.87	97.52	97.56	6,442,594	-0.59(-0.60%)
Jan 18, 2022	98.72	98.83	97.95	98.15	8,834,220	-1.73(-1.73%)
Jan 14, 2022				99.88	0	+0.03(+0.03%)
Jan 13, 2022	101.38	101.46	99.71	99.85	5,564,666	-1.36(-1.34%)
Jan 12, 2022	101.14	101.42	100.67	101.21	4,796,376	+0.61(+0.61%)
Jan 11, 2022	99.52	100.60	99.03	100.60	8,163,343	+1.19(+1.19%)
Jan 10, 2022	99.00	99.41	97.81	99.41	13,435,359	-0.29(-0.29%)
Jan 07, 2022	99.85	100.12	99.21	99.70	4,800,370	-0.02(-0.02%)
Jan 06, 2022	99.74	100.34	99.23	99.72	7,226,293	-0.21(-0.21%)
Jan 05, 2022	101.64	101.76	99.88	99.93	7,149,927	-1.65(-1.63%)
Jan 04, 2022	102.04	102.09	101.24	101.58	9,430,578	-0.09(-0.08%)
Jan 03, 2022	101.46	101.69	100.91	101.67	13,584,493	+0.54(+0.53%)
Dec 31, 2021	101.29	101.54	101.07	101.13	5,783,787	-0.16(-0.16%)
Dec 30, 2021	101.46	101.72	101.23	101.29	2,255,146	-0.12(-0.12%)
Dec 29, 2021	101.40	101.58	101.06	101.42	8,223,027	-0.02(-0.02%)
Dec 28, 2021	101.62	101.79	101.31	101.44	7,446,996	-0.07(-0.07%)
Dec 27, 2021	100.60	101.51	100.56	101.51	2,838,790	+1.10(+1.09%)
Dec 23, 2021	99.99	100.70	99.95	100.41	3,865,683	+0.64(+0.64%)
Dec 22, 2021	98.75	99.81	98.73	99.77	5,541,118	+0.93(+0.94%)
Dec 21, 2021	97.97	98.92	97.66	98.85	3,854,927	+1.59(+1.63%)
Dec 20, 2021	97.05	97.32	96.52	97.26	4,190,650	-0.93(-0.94%)
Dec 17, 2021	98.42	99.00	97.84	98.19	4,538,245	-0.97(-0.98%)
Dec 16, 2021	100.21	100.30	98.77	99.16	5,114,518	-0.48(-0.48%)
Dec 15, 2021	98.35	99.72	97.85	99.64	3,848,446	+1.22(+1.24%)
Dec 14, 2021	98.35	98.83	97.85	98.42	5,847,371	-0.75(-0.76%)
Dec 13, 2021	99.77	99.77	98.95	99.17	3,802,997	-0.78(-0.78%)
Dec 10, 2021	99.88	100.05	99.32	99.95	4,188,776	+0.54(+0.54%)
Dec 09, 2021	99.80	100.00	99.38	99.41	6,487,652	-0.79(-0.79%)
Dec 08, 2021	100.02	100.28	99.70	100.20	4,583,235	+0.28(+0.28%)
Dec 07, 2021	99.06	99.95	99.06	99.92	6,391,581	+2.12(+2.17%)
Dec 06, 2021	97.28	98.11	96.75	97.80	6,614,557	+0.97(+1.01%)
Dec 03, 2021	97.97	98.18	96.02	96.83	7,477,598	-0.83(-0.85%)
Dec 02, 2021	96.61	98.01	96.53	97.66	9,210,860	+1.39(+1.44%)

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.