Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.84	95.69	93.52	94.17	944,165	-2.49(-2.58%)
Feb 25, 2022	94.74	97.48	94.67	96.66	1,014,815	+2.58(+2.74%)
Feb 24, 2022	92.68	94.15	90.90	94.08	1,355,210	-1.69(-1.76%)
Feb 23, 2022	96.71	97.90	95.70	95.77	874,140	+0.07(+0.07%)
Feb 22, 2022	97.42	98.30	95.39	95.70	1,522,005	-3.08(-3.12%)
Feb 18, 2022				98.78	0	-0.59(-0.59%)
Feb 17, 2022	100.46	101.02	99.20	99.37	616,339	-1.82(-1.80%)
Feb 16, 2022	100.53	101.84	99.99	101.19	661,910	-0.21(-0.21%)
Feb 15, 2022	99.01	102.14	99.00	101.40	1,006,801	+3.85(+3.95%)
Feb 14, 2022	96.41	98.22	95.05	97.55	1,329,713	+1.04(+1.08%)
Feb 11, 2022	99.71	100.37	95.90	96.51	2,101,062	-6.54(-6.35%)
Feb 10, 2022	104.03	105.58	103.00	103.05	543,927	-1.70(-1.62%)
Feb 09, 2022	104.00	105.37	103.13	104.75	551,972	+2.17(+2.12%)
Feb 08, 2022	102.07	102.87	100.83	102.58	794,962	+1.07(+1.05%)
Feb 07, 2022	102.25	102.33	100.70	101.51	768,546	-0.02(-0.02%)
Feb 04, 2022	101.23	102.19	99.15	101.53	752,109	-0.79(-0.77%)
Feb 03, 2022	103.54		102.22	102.32	512,392	-2.23(-2.13%)
Feb 02, 2022	104.11	106.20	103.90	104.55	1,070,358	+0.84(+0.81%)
Feb 01, 2022	103.42	104.06	102.01	103.71	730,565	+1.30(+1.27%)
Jan 31, 2022	98.72	102.55		102.41	705,641	+3.20(+3.23%)
Jan 28, 2022	99.60	100.13	96.53	99.21	882,970	-1.17(-1.17%)
Jan 27, 2022	102.85	105.19	99.58	100.38	834,972	-0.82(-0.81%)
Jan 26, 2022	100.77	103.59	100.01	101.20	1,026,617	+2.76(+2.80%)
Jan 25, 2022	97.68	99.50	95.79	98.44	968,044	-0.68(-0.69%)
Jan 24, 2022	97.34	99.46	94.09	99.12	1,341,433	+0.60(+0.61%)
Jan 21, 2022	99.76	100.50	98.11	98.52	773,127	-2.39(-2.37%)
Jan 20, 2022	105.94	106.10	100.71	100.91	752,334	-5.08(-4.79%)
Jan 19, 2022	111.90	111.90	105.56	105.99	1,011,720	-5.02(-4.52%)
Jan 18, 2022	110.95	111.48	109.89	111.01	661,917	-1.16(-1.03%)
Jan 17, 2022	111.75	112.32	111.35	112.17	197,890	+0.43(+0.38%)
Jan 14, 2022	110.50	111.86	109.50	111.74	485,199	-0.11(-0.10%)
Jan 13, 2022	108.94	112.62	108.48	111.85	877,993	+3.67(+3.39%)
Jan 12, 2022	107.51	108.48	106.74	108.18	562,753	+0.69(+0.64%)
Jan 11, 2022	108.10	108.95	106.78	107.49	1,010,990	-0.69(-0.64%)
Jan 10, 2022	107.73	108.20	105.86	108.18	1,462,360	+0.02(+0.02%)
Jan 07, 2022	108.63	109.30	106.87	108.16	363,026	-0.57(-0.52%)
Jan 06, 2022	108.68	109.69	106.61	108.73	500,597	+0.09(+0.08%)
Jan 05, 2022	109.07	111.14	108.26	108.64	897,528	-0.42(-0.39%)
Jan 04, 2022	104.70	109.26	104.70	109.06	984,151	+6.71(+6.56%)
Dec 31, 2021		102.35	102.35	102.35	0	-0.04(-0.04%)
Dec 30, 2021	102.45	103.65	102.31	102.39	305,122	+0.14(+0.14%)
Dec 29, 2021	102.05	103.33	102.00	102.25	459,907	+0.20(+0.20%)
Dec 24, 2021		102.05	102.05	102.05	0	+0.20(+0.20%)
Dec 23, 2021	100.76	102.27	100.38	101.85	289,032	+1.42(+1.41%)
Dec 22, 2021	99.32	100.83	99.28	100.43	442,441	+0.45(+0.45%)
Dec 21, 2021	98.75	100.24	98.50	99.98	490,575	+2.08(+2.12%)
Dec 20, 2021	97.88	98.24	96.56	97.90	608,356	-1.78(-1.79%)
Dec 17, 2021	99.13	100.82	97.59	99.68	1,519,818	+0.55(+0.55%)
Dec 16, 2021	101.65	102.82	98.99	99.13	883,256	-0.61(-0.61%)
Dec 15, 2021	98.88	99.92	97.69	99.74	981,422	+0.67(+0.68%)
Dec 14, 2021	98.88	100.07	98.63	99.07	556,790	-0.21(-0.21%)
Dec 13, 2021	101.09	101.36	98.90	99.28	752,491	-2.28(-2.24%)
Dec 10, 2021	101.92	102.63	100.64	101.56	445,362	+0.70(+0.69%)
Dec 09, 2021	101.74	101.89	100.57	100.86	495,134	-1.13(-1.11%)
Dec 08, 2021	102.71	102.92	101.75	101.99	638,404	-0.42(-0.41%)
Dec 07, 2021	102.36	104.29	102.12	102.41	724,931	+1.11(+1.10%)
Dec 06, 2021	99.39	102.08	98.06	101.30	999,821	+2.39(+2.42%)
Dec 03, 2021	100.82	101.24	98.66	98.91	593,849	-1.70(-1.69%)
Dec 02, 2021	97.53	101.17	97.39	100.61	763,711	+4.14(+4.29%)

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.