Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	96.42	98.31	95.31	96.85	2,813,821	-1.78(-1.80%)
Feb 25, 2022	94.77	100.21	97.61	98.63	2,345,464	+4.79(+5.10%)
Feb 24, 2022	92.02	94.55	91.10	93.84	2,926,927	-2.21(-2.30%)
Feb 23, 2022	99.52	100.32	95.69	96.05	2,453,195	-3.12(-3.15%)
Feb 22, 2022	99.89	100.35	98.13	99.17	1,770,741	-0.52(-0.52%)
Feb 18, 2022				99.69	0	-0.11(-0.11%)
Feb 17, 2022	99.94	101.35	99.50	99.80	1,500,126	-1.85(-1.82%)
Feb 16, 2022	99.48	101.97	99.48	101.65	1,694,793	+1.67(+1.67%)
Feb 15, 2022	99.69	101.26	99.27	99.98	1,674,917	+1.77(+1.80%)
Feb 14, 2022	101.48	102.05	97.40	98.21	1,602,891	-3.30(-3.25%)
Feb 11, 2022	104.59	104.59	100.38	101.51	1,300,177	-2.70(-2.59%)
Feb 10, 2022	104.35	106.33	103.36	104.21	1,173,932	-1.79(-1.69%)
Feb 09, 2022	105.14	106.60	105.14	106.00	1,185,911	+2.16(+2.08%)
Feb 08, 2022	103.02	104.57	102.57	103.84	1,563,908	+1.65(+1.61%)
Feb 07, 2022	101.27	103.54	101.05	102.19	1,190,916	+0.96(+0.95%)
Feb 04, 2022	101.00	102.48	100.05	101.23	1,323,880	-0.89(-0.87%)
Feb 03, 2022	102.22	103.25		102.12	1,138,552	-1.11(-1.08%)
Feb 02, 2022	101.80	103.98	101.79	103.23	1,499,374	+1.70(+1.67%)
Feb 01, 2022	101.53	102.20	99.94	101.53	1,027,524	+0.19(+0.19%)
Jan 31, 2022	97.72	101.70		101.34	1,893,176	+3.01(+3.06%)
Jan 28, 2022	95.94	98.30	94.39	98.33	1,696,475	+2.96(+3.10%)
Jan 27, 2022	98.09	99.46	94.95	95.37	1,423,133	-1.35(-1.40%)
Jan 26, 2022	97.12	100.07	95.96	96.72	1,810,185	+0.86(+0.90%)
Jan 25, 2022	99.04	100.22	95.73	95.86	2,757,016	-4.89(-4.85%)
Jan 24, 2022	99.16	100.85	96.20	100.75	1,950,517	-0.76(-0.75%)
Jan 21, 2022	100.90	102.53	100.10	101.51	1,848,793	+1.80(+1.81%)
Jan 20, 2022	99.78	102.09	98.96	99.71	1,939,155	+0.82(+0.83%)
Jan 19, 2022	102.14	102.22	98.86	98.89	1,305,939	-2.52(-2.48%)
Jan 18, 2022	102.45	102.67	101.01	101.41	1,172,004	-2.42(-2.33%)
Jan 14, 2022				103.83	0	-1.85(-1.75%)
Jan 13, 2022	106.95	107.67	105.43	105.68	724,950	-0.80(-0.75%)
Jan 12, 2022	105.89	107.06	105.70	106.48	964,792	+1.20(+1.14%)
Jan 11, 2022	103.63	105.47	101.50	105.28	1,014,025	+1.88(+1.82%)
Jan 10, 2022	104.10	104.65	101.60	103.40	1,247,482	-1.38(-1.32%)
Jan 07, 2022	105.06	106.33	104.54	104.78	1,023,849	-0.93(-0.88%)
Jan 06, 2022	107.32	107.77	105.43	105.71	1,196,844	-1.01(-0.95%)
Jan 05, 2022	110.18	110.67	106.43	106.72	1,172,191	-3.58(-3.25%)
Jan 04, 2022	110.00	111.00	109.12	110.30	1,390,405	+1.63(+1.50%)
Jan 03, 2022	109.35	110.23	107.69	108.67	933,251	+0.16(+0.15%)
Dec 31, 2021	108.17	109.39	108.17	108.51	596,894	+0.00(+0.00%)
Dec 30, 2021	108.50	109.56	108.31	108.51	644,068	-0.07(-0.06%)
Dec 29, 2021	107.98	109.07	107.72	108.58	522,781	+0.86(+0.80%)
Dec 28, 2021	107.42	108.73	107.18	107.72	614,460	-0.07(-0.06%)
Dec 27, 2021	106.10	107.81	105.57	107.79	824,203	+1.97(+1.86%)
Dec 23, 2021	106.04	106.92	105.73	105.82	911,665	+0.34(+0.32%)
Dec 22, 2021	103.06	106.72	102.86	105.48	806,649	+2.21(+2.14%)
Dec 21, 2021	100.42	103.29	100.01	103.27	1,202,965	+4.32(+4.37%)
Dec 20, 2021	100.23	100.66	97.74	98.95	1,549,316	-2.80(-2.75%)
Dec 17, 2021	105.60	105.60	101.50	101.75	3,506,961	-4.17(-3.94%)
Dec 16, 2021	105.10	107.97	105.10	105.92	1,930,324	+1.38(+1.32%)
Dec 15, 2021	102.79	104.68	102.45	104.54	1,927,918	+1.69(+1.64%)
Dec 14, 2021	103.29	104.44	102.23	102.85	1,582,689	-1.24(-1.19%)
Dec 13, 2021	103.57	104.49	101.74	104.09	1,713,248	+0.39(+0.38%)
Dec 10, 2021	103.56	104.24	102.54	103.70	1,194,140	+1.00(+0.97%)
Dec 09, 2021	102.50	103.63	102.05	102.70	1,244,386	-0.11(-0.11%)
Dec 08, 2021	102.32	104.55	102.07	102.81	1,540,528	+0.50(+0.49%)
Dec 07, 2021	102.28	103.54	102.01	102.31	1,908,566	+1.31(+1.30%)
Dec 06, 2021	99.83	102.47	99.18	101.00	1,866,029	+2.46(+2.50%)
Dec 03, 2021	100.50	101.30	97.76	98.54	1,537,455	-1.38(-1.38%)
Dec 02, 2021	95.73	100.84	95.73	99.92	2,303,276	+4.90(+5.16%)

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.