Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.68	98.61	96.28	97.46	1,144,668	-2.30(-2.31%)
Feb 25, 2022	97.22	100.23	97.26	99.76	789,843	+3.03(+3.13%)
Feb 24, 2022	93.60	96.79	93.25	96.74	1,199,884	-0.28(-0.29%)
Feb 23, 2022	99.33	99.76	96.44	97.01	773,291	-1.22(-1.25%)
Feb 22, 2022	99.14	100.85	97.72	98.24	1,388,598	-1.45(-1.46%)
Feb 18, 2022				99.69	0	+1.60(+1.63%)
Feb 17, 2022	100.83	102.45	98.02	98.09	833,225	-2.77(-2.74%)
Feb 16, 2022	99.74	101.79	99.38	100.86	862,928	+0.45(+0.45%)
Feb 15, 2022	98.50	100.73	98.50	100.41	1,073,837	+3.61(+3.73%)
Feb 14, 2022	97.92	98.76	96.20	96.80	1,238,786	-0.91(-0.93%)
Feb 11, 2022	101.33	102.48	97.02	97.70	1,157,825	-4.01(-3.94%)
Feb 10, 2022	100.25	104.97	100.25	101.71	1,145,367	-0.92(-0.89%)
Feb 09, 2022	99.36	103.20	99.21	102.63	1,698,448	+4.49(+4.58%)
Feb 08, 2022	96.69	98.69	95.98	98.14	743,057	+2.17(+2.26%)
Feb 07, 2022	96.58	97.50	94.61	95.97	921,406	+0.00(+0.00%)
Feb 04, 2022	95.11	96.64	94.09	95.97	1,335,733	+0.67(+0.70%)
Feb 03, 2022	97.28	98.47	95.26	95.30	1,467,343	-0.34(-0.35%)
Feb 02, 2022	97.27	97.97	93.35	95.64	994,475	-0.98(-1.01%)
Feb 01, 2022	94.81	96.75	94.00	96.62	936,080	+2.02(+2.14%)
Jan 31, 2022	91.04	94.65		94.59	1,098,382	+1.96(+2.12%)
Jan 28, 2022	91.75	92.66	89.15	92.63	915,288	+0.19(+0.20%)
Jan 27, 2022	93.91	96.08	91.95	92.44	1,267,969	+0.80(+0.87%)
Jan 26, 2022	95.51	95.89	91.46	91.65	2,588,521	-1.98(-2.12%)
Jan 25, 2022	94.11	95.09	90.24	93.63	3,245,576	-2.50(-2.60%)
Jan 24, 2022	93.50	96.20	91.86	96.13	3,933,494	+0.35(+0.36%)
Jan 21, 2022	97.36	98.69	95.24	95.78	677,625	-1.54(-1.59%)
Jan 20, 2022	99.95	101.78	97.05	97.32	774,529	-2.94(-2.93%)
Jan 19, 2022	101.57	103.36	100.22	100.26	551,097	-0.16(-0.16%)
Jan 18, 2022	101.13	101.79	99.57	100.42	920,918	-1.83(-1.79%)
Jan 14, 2022				102.25	0	-1.84(-1.77%)
Jan 13, 2022	103.18	105.29	102.63	104.09	1,023,186	+1.54(+1.50%)
Jan 12, 2022	103.49	105.19	101.72	102.55	797,600	-0.90(-0.87%)
Jan 11, 2022	101.50	103.69	100.29	103.45	955,039	+1.59(+1.56%)
Jan 10, 2022	105.94	106.11	100.06	101.85	1,194,798	-4.64(-4.36%)
Jan 07, 2022	109.30	110.39	106.37	106.49	1,126,294	-3.16(-2.88%)
Jan 06, 2022	110.50	110.94	107.26	109.65	789,672	+0.67(+0.61%)
Jan 05, 2022	111.99	113.28	108.82	108.98	1,139,035	-2.06(-1.86%)
Jan 04, 2022	109.56	112.40	109.08	111.04	1,059,279	+3.44(+3.19%)
Jan 03, 2022	107.32	110.00	107.16	107.61	888,520	+1.42(+1.34%)
Dec 31, 2021	105.12	106.65	104.04	106.18	627,754	+0.53(+0.50%)
Dec 30, 2021	104.96	107.49	104.96	105.66	648,702	+0.52(+0.49%)
Dec 29, 2021	103.60	105.88	102.95	105.14	601,038	+1.54(+1.49%)
Dec 28, 2021	101.94	105.18	101.78	103.60	863,186	+1.20(+1.18%)
Dec 27, 2021	100.07	102.78	100.07	102.39	655,315	+2.50(+2.50%)
Dec 23, 2021	98.61	99.97	97.65	99.89	666,726	+1.74(+1.78%)
Dec 22, 2021	98.32	99.50	97.52	98.15	667,852	-0.05(-0.05%)
Dec 21, 2021	95.57	98.32	95.19	98.20	940,844	+4.12(+4.38%)
Dec 20, 2021	95.30	95.65	91.53	94.08	1,144,559	-3.24(-3.33%)
Dec 17, 2021	95.31	99.00	94.07	97.31	1,536,914	+1.49(+1.56%)
Dec 16, 2021	98.27	99.42	95.81	95.82	912,946	-1.57(-1.62%)
Dec 15, 2021	97.24	98.06	94.48	97.39	1,162,236	-0.38(-0.39%)
Dec 14, 2021	96.89	99.65	96.26	97.77	883,641	-0.19(-0.19%)
Dec 13, 2021	100.76	101.48	96.43	97.96	1,210,754	-3.29(-3.25%)
Dec 10, 2021	103.36	103.36	100.62	101.25	1,019,616	-0.95(-0.93%)
Dec 09, 2021	103.69	105.54	102.01	102.19	876,961	-2.06(-1.98%)
Dec 08, 2021	103.61	105.24	103.00	104.25	632,655	+0.26(+0.25%)
Dec 07, 2021	105.03	106.56	103.72	103.99	941,703	+0.47(+0.45%)
Dec 06, 2021	100.27	105.95	99.76	103.53	1,225,264	+4.94(+5.01%)
Dec 03, 2021	100.71	101.95	96.54	98.59	1,556,817	-1.74(-1.74%)
Dec 02, 2021	103.55	104.54	98.18	100.33	3,034,339	-4.30(-4.11%)

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.