Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	92.68	94.04	92.52	93.56	5,639,813	-0.66(-0.70%)
Feb 25, 2022	92.58	94.24	92.77	94.22	5,774,777	+2.05(+2.22%)
Feb 24, 2022	88.98	92.25	88.74	92.17	5,808,889	+0.38(+0.42%)
Feb 23, 2022	93.94	93.94	91.62	91.79	3,796,826	-1.32(-1.42%)
Feb 22, 2022	93.53	94.20	92.40	93.11	7,083,671	-1.09(-1.16%)
Feb 18, 2022				94.20	0	-0.71(-0.75%)
Feb 17, 2022	96.10	96.16	94.79	94.91	3,892,248	-1.87(-1.94%)
Feb 16, 2022	96.14	96.99	95.90	96.78	2,799,832	+0.22(+0.23%)
Feb 15, 2022	95.99	96.60	95.91	96.56	2,720,433	+1.66(+1.75%)
Feb 14, 2022	95.13	95.36	94.17	94.90	5,620,220	-0.35(-0.37%)
Feb 11, 2022	97.09	97.51	95.01	95.25	4,009,947	-1.84(-1.90%)
Feb 10, 2022	97.34	98.71	96.69	97.10	3,646,146	-1.42(-1.45%)
Feb 09, 2022	97.99	98.52	97.97	98.52	5,959,383	+1.53(+1.58%)
Feb 08, 2022	96.11	97.15	95.91	96.99	2,846,242	+0.75(+0.77%)
Feb 07, 2022	96.47	96.94	96.06	96.24	4,120,581	-0.19(-0.20%)
Feb 04, 2022	95.93	97.09	95.51	96.44	6,149,369	+0.43(+0.45%)
Feb 03, 2022	96.65	97.10	95.84	96.01	30,380,036	-1.87(-1.91%)
Feb 02, 2022	97.86	98.08	97.19	97.88	2,577,069	+0.62(+0.64%)
Feb 01, 2022	96.72	97.33	96.04	97.26	3,971,751	+0.75(+0.77%)
Jan 31, 2022	94.63	96.59		96.51	4,045,147	+1.95(+2.06%)
Jan 28, 2022	93.07	94.59	92.18	94.56	11,241,964	+1.49(+1.60%)
Jan 27, 2022	94.26	94.85	92.75	93.07	6,478,314	-0.48(-0.51%)
Jan 26, 2022	95.29	95.75	92.87	93.55	5,680,244	-0.47(-0.50%)
Jan 25, 2022	93.70	94.83	92.64	94.02	18,822,922	-0.96(-1.01%)
Jan 24, 2022	93.55	95.01	91.38	94.97	12,478,503	-0.15(-0.16%)
Jan 21, 2022	96.47	96.85	95.05	95.13	9,186,696	-1.64(-1.70%)
Jan 20, 2022	98.11	99.01	96.72	96.77	11,103,887	-0.76(-0.78%)
Jan 19, 2022	98.56	98.84	97.50	97.53	6,443,976	-0.59(-0.60%)
Jan 18, 2022	98.70	98.81	97.93	98.13	8,836,116	-1.73(-1.73%)
Jan 14, 2022				99.86	0	+0.03(+0.03%)
Jan 13, 2022	101.36	101.43	99.69	99.83	5,565,860	-1.36(-1.34%)
Jan 12, 2022	101.12	101.40	100.65	101.19	4,797,405	+0.61(+0.61%)
Jan 11, 2022	99.49	100.58	99.01	100.58	8,165,095	+1.19(+1.19%)
Jan 10, 2022	98.98	99.39	97.79	99.39	13,438,241	-0.29(-0.29%)
Jan 07, 2022	99.83	100.10	99.19	99.68	4,801,400	-0.02(-0.02%)
Jan 06, 2022	99.71	100.32	99.21	99.70	7,227,843	-0.21(-0.21%)
Jan 05, 2022	101.62	101.74	99.86	99.91	7,151,461	-1.65(-1.63%)
Jan 04, 2022	102.02	102.07	101.22	101.56	9,432,601	-0.09(-0.08%)
Jan 03, 2022	101.44	101.66	100.89	101.64	13,587,407	+0.53(+0.53%)
Dec 31, 2021	101.27	101.52	101.05	101.11	5,785,027	-0.16(-0.16%)
Dec 30, 2021	101.44	101.70	101.20	101.27	2,255,630	-0.12(-0.12%)
Dec 29, 2021	101.38	101.56	101.04	101.40	8,224,791	-0.02(-0.02%)
Dec 28, 2021	101.60	101.77	101.29	101.42	7,448,593	-0.07(-0.07%)
Dec 27, 2021	100.57	101.49	100.54	101.49	2,839,399	+1.10(+1.09%)
Dec 23, 2021	99.97	100.67	99.92	100.39	3,866,513	+0.64(+0.64%)
Dec 22, 2021	98.73	99.79	98.71	99.75	5,542,307	+0.93(+0.94%)
Dec 21, 2021	97.95	98.90	97.64	98.83	3,855,754	+1.59(+1.63%)
Dec 20, 2021	97.03	97.30	96.50	97.24	4,191,549	-0.93(-0.94%)
Dec 17, 2021	98.40	98.98	97.82	98.17	4,539,219	-0.97(-0.98%)
Dec 16, 2021	100.19	100.28	98.75	99.14	5,115,616	-0.48(-0.48%)
Dec 15, 2021	98.33	99.70	97.83	99.62	3,849,272	+1.22(+1.24%)
Dec 14, 2021	98.33	98.81	97.83	98.40	5,848,626	-0.75(-0.76%)
Dec 13, 2021	99.75	99.75	98.93	99.15	3,803,812	-0.78(-0.78%)
Dec 10, 2021	99.86	100.03	99.30	99.93	4,189,674	+0.54(+0.54%)
Dec 09, 2021	99.78	99.97	99.36	99.39	6,489,044	-0.79(-0.79%)
Dec 08, 2021	99.99	100.26	99.68	100.18	4,584,218	+0.28(+0.28%)
Dec 07, 2021	99.04	99.93	99.04	99.90	6,392,952	+2.12(+2.17%)
Dec 06, 2021	97.26	98.09	96.73	97.78	6,615,976	+0.97(+1.01%)
Dec 03, 2021	97.95	98.16	96.00	96.81	7,479,202	-0.83(-0.85%)
Dec 02, 2021	96.59	97.99	96.51	97.64	9,212,836	+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.