Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.49	89.24	87.54	88.67	3,274,976	-1.30(-1.45%)
Feb 25, 2022	88.30	90.20	88.06	89.97	2,602,444	+2.03(+2.31%)
Feb 24, 2022	84.14	88.09	83.59	87.95	4,410,548	+2.54(+2.98%)
Feb 23, 2022	86.87	87.63	83.96	85.40	5,435,689	-4.09(-4.58%)
Feb 22, 2022	90.55	92.67	89.17	89.50	3,467,834	-1.19(-1.32%)
Feb 18, 2022				90.69	0	+1.67(+1.87%)
Feb 17, 2022	91.58	92.78	88.64	89.02	3,196,543	-3.83(-4.13%)
Feb 16, 2022	92.93	93.66	91.64	92.86	2,506,113	-0.48(-0.51%)
Feb 15, 2022	92.76	93.71	92.12	93.33	2,643,799	+1.86(+2.04%)
Feb 14, 2022	92.09	92.85	90.56	91.47	2,391,425	+0.00(+0.00%)
Feb 11, 2022	93.62	94.15	91.14	91.47	2,254,752	-2.23(-2.38%)
Feb 10, 2022	91.52	95.10	91.52	93.70	2,545,670	-0.82(-0.87%)
Feb 09, 2022	94.00	95.05	93.69	94.52	2,913,688	+1.88(+2.03%)
Feb 08, 2022	91.00	93.29	90.37	92.64	2,227,755	+2.07(+2.28%)
Feb 07, 2022	91.74	92.26	90.21	90.58	2,593,413	-0.79(-0.86%)
Feb 04, 2022	90.73	92.05	89.36	91.36	3,728,621	-0.21(-0.23%)
Feb 03, 2022	94.14		91.49	91.58	3,150,782	-2.86(-3.03%)
Feb 02, 2022	96.04	96.46	93.74	94.44	3,056,785	-1.17(-1.23%)
Feb 01, 2022	95.34	96.19	94.62	95.61	3,877,367	+0.77(+0.81%)
Jan 31, 2022	92.28	95.04		94.85	2,980,030	+1.92(+2.07%)
Jan 28, 2022	91.55	92.98	89.80	92.92	4,316,060	+0.87(+0.95%)
Jan 27, 2022	93.52	94.91	91.61	92.05	2,282,491	+0.11(+0.12%)
Jan 26, 2022	94.39	96.37	91.21	91.94	3,220,607	-1.80(-1.91%)
Jan 25, 2022	93.06	94.90	91.48	93.74	3,232,955	-1.59(-1.67%)
Jan 24, 2022	90.82	95.52	90.18	95.33	4,716,016	+2.74(+2.96%)
Jan 21, 2022	94.59	95.75	92.23	92.59	3,180,753	-1.94(-2.05%)
Jan 20, 2022	96.47	97.86	94.26	94.53	2,452,732	-1.55(-1.62%)
Jan 19, 2022	96.99	97.93	95.92	96.09	2,182,966	-0.17(-0.18%)
Jan 18, 2022	97.98	98.14	95.85	96.26	4,228,903	-2.98(-3.00%)
Jan 14, 2022				99.24	0	-2.38(-2.34%)
Jan 13, 2022	102.60	103.17	101.35	101.62	2,015,596	-0.69(-0.67%)
Jan 12, 2022	104.41	105.44	101.45	102.31	2,330,099	-1.44(-1.39%)
Jan 11, 2022	99.90	103.89	99.64	103.75	2,726,104	+3.70(+3.69%)
Jan 10, 2022	101.22	101.32	97.94	100.06	4,221,849	-1.81(-1.78%)
Jan 07, 2022	105.44	105.44	101.78	101.87	3,091,076	-4.32(-4.07%)
Jan 06, 2022	107.12	107.33	105.08	106.19	1,900,920	-0.21(-0.20%)
Jan 05, 2022	109.96	110.39	106.34	106.40	2,416,613	-3.40(-3.09%)
Jan 04, 2022	110.43	111.25	109.45	109.80	2,342,890	+0.04(+0.04%)
Jan 03, 2022	109.88	111.80	109.54	109.76	1,848,138	-1.13(-1.02%)
Dec 31, 2021	110.87	111.68	110.39	110.88	1,169,614	+0.01(+0.01%)
Dec 30, 2021	110.04	111.52	110.03	110.87	886,443	+0.93(+0.85%)
Dec 29, 2021	108.89	110.61	108.89	109.94	1,442,421	+1.12(+1.03%)
Dec 28, 2021	108.64	110.03	108.51	108.83	1,174,614	-0.20(-0.19%)
Dec 27, 2021	107.33	109.77	107.09	109.03	1,706,875	+2.15(+2.01%)
Dec 23, 2021	106.25	107.53	105.62	106.89	1,223,744	+1.10(+1.04%)
Dec 22, 2021	105.47	106.19	104.57	105.79	1,334,676	+0.47(+0.44%)
Dec 21, 2021	103.60	105.43	102.75	105.32	1,554,941	+2.61(+2.54%)
Dec 20, 2021	103.62	104.86	100.54	102.71	2,058,570	-2.14(-2.04%)
Dec 17, 2021	105.60	106.82	103.92	104.86	3,657,009	-1.16(-1.10%)
Dec 16, 2021	107.91	108.22	105.68	106.02	1,819,558	+0.44(+0.41%)
Dec 15, 2021	105.62	106.42	102.97	105.59	1,726,136	-0.76(-0.71%)
Dec 14, 2021	105.76	108.55	105.57	106.34	1,834,073	-0.08(-0.07%)
Dec 13, 2021	109.02	109.60	105.83	106.42	1,663,106	-3.08(-2.82%)
Dec 10, 2021	109.90	110.42	108.35	109.51	1,588,585	+0.32(+0.29%)
Dec 09, 2021	109.18	110.27	108.65	109.19	1,231,102	-0.58(-0.53%)
Dec 08, 2021	110.54	111.04	108.88	109.77	2,337,181	+0.03(+0.03%)
Dec 07, 2021	107.19	110.80	106.96	109.74	2,233,682	+0.41(+0.37%)
Dec 06, 2021	108.42	110.75	108.03	109.33	1,749,322	+2.69(+2.52%)
Dec 03, 2021	107.20	107.74	105.25	106.64	1,776,340	-0.36(-0.33%)
Dec 02, 2021	102.86	107.95	102.86	107.00	2,476,242	+5.51(+5.43%)

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.