Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	98.61	99.82	98.09	98.97	242,628	-1.82(-1.81%)
Feb 25, 2022	98.58	100.83	99.04	100.79	48,696	+2.60(+2.65%)
Feb 24, 2022	94.92	98.54	94.17	98.19	191,504	-0.10(-0.10%)
Feb 23, 2022	100.54	100.79	98.07	98.29	59,706	-1.27(-1.28%)
Feb 22, 2022	99.85	100.96	98.99	99.56	104,471	-0.88(-0.88%)
Feb 18, 2022				100.44	0	-0.79(-0.78%)
Feb 17, 2022	103.53	103.54	101.03	101.23	108,408	-3.14(-3.01%)
Feb 16, 2022	104.22	104.71	103.58	104.37	76,916	-0.52(-0.49%)
Feb 15, 2022	104.72	105.45	104.29	104.89	963,811	+1.29(+1.25%)
Feb 14, 2022	104.45	104.78	102.80	103.60	126,815	-1.18(-1.12%)
Feb 11, 2022	106.77	107.54	104.12	104.78	89,511	-2.05(-1.92%)
Feb 10, 2022	107.43	108.89	106.44	106.83	65,829	-1.52(-1.40%)
Feb 09, 2022	107.90	109.12	107.80	108.35	52,829	+1.44(+1.35%)
Feb 08, 2022	105.94	107.04	105.82	106.91	49,706	+1.48(+1.40%)
Feb 07, 2022	105.25	106.30	104.99	105.42	71,748	+0.30(+0.28%)
Feb 04, 2022	103.16	105.93	103.16	105.13	107,057	+2.27(+2.21%)
Feb 03, 2022	103.60		102.70	102.86	112,614	-1.15(-1.10%)
Feb 02, 2022	104.09	104.71	103.03	104.00	98,233	+0.15(+0.15%)
Feb 01, 2022	102.28	104.04	102.05	103.85	660,283	+1.59(+1.55%)
Jan 31, 2022	100.04	102.29		102.26	74,461	+1.87(+1.87%)
Jan 28, 2022	98.68	100.42	97.06	100.39	109,637	+1.47(+1.49%)
Jan 27, 2022	99.82	100.85	98.30	98.92	78,500	+0.46(+0.47%)
Jan 26, 2022	99.87	100.36	97.49	98.46	69,593	+0.13(+0.14%)
Jan 25, 2022	97.19	98.88	95.74	98.33	276,207	-0.59(-0.60%)
Jan 24, 2022	97.19	98.93	94.49	98.92	203,622	-0.28(-0.28%)
Jan 21, 2022	100.09	100.52	98.64	99.20	83,757	-1.61(-1.59%)
Jan 20, 2022	100.66	102.92	100.62	100.80	70,310	+0.80(+0.80%)
Jan 19, 2022	102.33	102.33	100.00	100.00	94,377	-0.74(-0.74%)
Jan 18, 2022	102.79	102.79	99.85	100.74	135,268	-4.13(-3.94%)
Jan 14, 2022				104.87	0	-1.74(-1.63%)
Jan 13, 2022	108.34	108.42	106.25	106.61	129,035	-1.11(-1.03%)
Jan 12, 2022	109.54	109.63	107.47	107.72	211,493	-1.72(-1.57%)
Jan 11, 2022	108.14	109.54	107.58	109.44	130,643	+1.43(+1.33%)
Jan 10, 2022	108.37	108.44	106.63	108.00	107,181	-0.17(-0.16%)
Jan 07, 2022	107.96	108.52	107.06	108.18	50,737	+0.65(+0.60%)
Jan 06, 2022	107.60	107.74	105.50	107.53	63,262	+1.06(+1.00%)
Jan 05, 2022	109.10	109.11	106.40	106.47	82,830	-1.98(-1.82%)
Jan 04, 2022	107.39	109.17	107.39	108.44	106,610	+2.08(+1.96%)
Jan 03, 2022	106.18	107.00	105.96	106.36	82,531	+1.07(+1.02%)
Dec 31, 2021	105.69	105.77	105.10	105.29	34,131	-0.44(-0.42%)
Dec 30, 2021	106.37	106.77	105.67	105.73	21,232	-0.34(-0.32%)
Dec 29, 2021	106.99	107.00	105.98	106.08	42,068	-0.48(-0.45%)
Dec 28, 2021	106.63	107.19	106.45	106.55	43,812	-0.07(-0.06%)
Dec 27, 2021	105.84	106.62	105.36	106.62	54,024	+1.18(+1.12%)
Dec 23, 2021	105.15	105.97	105.15	105.44	48,562	+1.00(+0.96%)
Dec 22, 2021	103.64	104.43	103.45	104.43	66,058	+0.83(+0.80%)
Dec 21, 2021	102.34	103.83	102.34	103.60	89,957	+2.37(+2.34%)
Dec 20, 2021	102.23	102.23	100.06	101.23	68,272	-2.22(-2.14%)
Dec 17, 2021	105.17	105.17	103.15	103.45	25,853	-2.47(-2.34%)
Dec 16, 2021	106.23	107.00	105.39	105.92	32,779	+0.93(+0.88%)
Dec 15, 2021	104.50	105.15	103.02	105.00	23,781	+0.94(+0.90%)
Dec 14, 2021	103.16	104.65	102.90	104.06	51,729	+0.78(+0.76%)
Dec 13, 2021	104.40	104.40	103.00	103.28	175,810	-1.19(-1.14%)
Dec 10, 2021	105.72	105.72	103.82	104.46	81,484	-0.65(-0.62%)
Dec 09, 2021	105.81	106.17	105.06	105.11	30,527	-1.06(-1.00%)
Dec 08, 2021	106.99	106.99	106.08	106.17	44,539	-0.50(-0.47%)
Dec 07, 2021	105.46	107.24	105.46	106.68	46,083	+2.54(+2.44%)
Dec 06, 2021	104.32	105.15	103.19	104.14	111,075	+1.27(+1.24%)
Dec 03, 2021	104.91	104.91	101.93	102.87	86,664	-1.56(-1.49%)
Dec 02, 2021	101.41	104.62	101.34	104.42	275,779	+3.30(+3.26%)

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.