Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	93.63	95.88	93.63	95.81	7,224,307	-0.60(-0.62%)
Feb 25, 2022	93.73	96.93	95.19	96.41	7,111,389	+3.26(+3.50%)
Feb 24, 2022	92.68	93.31	91.01	93.15	7,632,708	-1.36(-1.44%)
Feb 23, 2022	94.78	95.65	93.22	94.51	5,354,230	+0.30(+0.31%)
Feb 22, 2022	94.43	95.00	93.39	94.21	5,167,376	-0.19(-0.21%)
Feb 18, 2022				94.40	0	-0.16(-0.17%)
Feb 17, 2022	95.81	96.08	94.34	94.56	5,014,322	-1.52(-1.58%)
Feb 16, 2022	95.25	96.35	95.05	96.08	6,083,676	+0.90(+0.94%)
Feb 15, 2022	96.00	96.61	94.77	95.18	4,806,170	-0.03(-0.03%)
Feb 14, 2022	96.20	96.27	94.31	95.21	8,241,403	-1.15(-1.19%)
Feb 11, 2022	97.51	98.11	96.21	96.35	6,407,830	-1.00(-1.03%)
Feb 10, 2022	96.69	98.57	96.56	97.35	9,309,248	+0.49(+0.51%)
Feb 09, 2022	98.41	100.08	96.25	96.86	16,517,021	-5.58(-5.45%)
Feb 08, 2022	100.65	102.83	100.64	102.44	8,420,085	+1.31(+1.30%)
Feb 07, 2022	100.75	101.51	99.75	101.13	5,899,767	+0.85(+0.85%)
Feb 04, 2022	99.44	101.23	99.04	100.28	5,920,938	-0.21(-0.21%)
Feb 03, 2022	101.63			100.50	7,154,084	-0.17(-0.16%)
Feb 02, 2022	97.81	100.81	97.64	100.66	9,491,533	+2.43(+2.47%)
Feb 01, 2022	98.23	99.07	97.25	98.23	7,615,363	-0.22(-0.23%)
Jan 31, 2022	100.03		97.45	98.45	9,238,392	-2.55(-2.53%)
Jan 28, 2022	98.61	101.07	98.13	101.00	11,187,884	+2.29(+2.32%)
Jan 27, 2022	97.41	99.47	97.06	98.71	13,398,758	+1.78(+1.84%)
Jan 26, 2022	95.76	97.35	95.43	96.93	11,712,999	+1.63(+1.71%)
Jan 25, 2022	94.72	95.59	93.27	95.30	8,083,602	-0.38(-0.40%)
Jan 24, 2022	93.27	96.20	92.15	95.68	14,895,567	+1.80(+1.92%)
Jan 21, 2022	95.14	95.60	93.36	93.88	8,463,037	-0.77(-0.81%)
Jan 20, 2022	94.89	96.03	94.51	94.64	7,242,144	-0.47(-0.50%)
Jan 19, 2022	96.49	97.24	95.09	95.12	7,924,641	-0.97(-1.01%)
Jan 18, 2022	97.28	97.59	95.64	96.09	8,819,928	-1.57(-1.61%)
Jan 14, 2022				97.66	0	+0.81(+0.84%)
Jan 13, 2022	96.77	97.43	95.78	96.85	7,080,831	-0.40(-0.42%)
Jan 12, 2022	96.97	97.87	96.62	97.26	5,366,337	-0.24(-0.25%)
Jan 11, 2022	97.52	98.62	96.78	97.50	9,451,577	+0.90(+0.93%)
Jan 10, 2022	95.81	96.74	94.88	96.60	6,640,310	+0.80(+0.84%)
Jan 07, 2022	94.20	96.35	93.17	95.80	7,463,793	+1.47(+1.56%)
Jan 06, 2022	96.88	97.22	94.16	94.32	10,709,107	-2.96(-3.04%)
Jan 05, 2022	95.92	97.92	95.92	97.29	7,568,027	+1.40(+1.46%)
Jan 04, 2022	96.03	96.94	95.44	95.89	6,623,536	+0.12(+0.12%)
Jan 03, 2022	94.53	95.93	94.06	95.77	5,384,970	+0.92(+0.97%)
Dec 31, 2021	95.14	95.40	94.82	94.85	3,536,502	-0.48(-0.50%)
Dec 30, 2021	95.61	96.14	95.12	95.33	2,702,182	-0.02(-0.02%)
Dec 29, 2021	94.79	95.47	94.73	95.35	3,026,339	+0.86(+0.90%)
Dec 28, 2021	94.24	94.93	94.11	94.49	2,971,875	+0.34(+0.36%)
Dec 27, 2021	93.56	94.17	93.38	94.15	2,824,243	+1.00(+1.08%)
Dec 23, 2021	92.93	93.66	92.93	93.15	3,383,835	+0.38(+0.41%)
Dec 22, 2021	92.64	93.16	91.97	92.77	4,914,588	+0.10(+0.11%)
Dec 21, 2021	92.67	93.26	92.33	92.67	5,481,665	+0.43(+0.47%)
Dec 20, 2021	91.86	92.38	90.69	92.24	5,691,726	-0.04(-0.04%)
Dec 17, 2021	93.21	93.45	91.29	92.27	10,237,780	-0.79(-0.85%)
Dec 16, 2021	92.42	93.98	92.16	93.06	8,005,083	+0.62(+0.67%)
Dec 15, 2021	90.82	92.53	90.42	92.45	7,670,064	+1.63(+1.79%)
Dec 14, 2021	91.46	92.84	90.68	90.82	6,832,935	-0.11(-0.12%)
Dec 13, 2021	91.01	91.33	90.03	90.93	5,422,599	+0.04(+0.04%)
Dec 10, 2021	89.83	91.14	89.23	90.90	10,024,999	+1.43(+1.59%)
Dec 09, 2021	87.21	89.89	86.60	89.47	15,323,933	+3.87(+4.52%)
Dec 08, 2021	85.81	86.69	85.04	85.60	6,272,275	+0.16(+0.18%)
Dec 07, 2021	85.52	85.92	85.18	85.44	4,375,668	+0.26(+0.30%)
Dec 06, 2021	84.25	85.91	84.21	85.19	6,567,707	+1.64(+1.96%)
Dec 03, 2021	83.34	84.21	82.85	83.55	6,189,631	+0.81(+0.98%)
Dec 02, 2021	81.95	83.83	81.65	82.74	6,515,139	+1.11(+1.36%)

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.