Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	101.76	102.84	100.98	102.25	1,299,320	-0.47(-0.46%)
Feb 25, 2022	100.16	102.82	100.27	102.72	1,047,396	+2.81(+2.81%)
Feb 24, 2022	96.72	100.27	95.15	99.91	1,550,865	+1.05(+1.06%)
Feb 23, 2022	99.24	100.73	98.57	98.86	1,341,771	+0.20(+0.20%)
Feb 22, 2022	97.11	99.25	96.68	98.66	1,303,157	+1.42(+1.46%)
Feb 18, 2022				97.24	0	+0.01(+0.01%)
Feb 17, 2022	99.80	99.80	97.01	97.23	938,737	-3.08(-3.08%)
Feb 16, 2022	98.83	100.75	98.39	100.32	1,087,474	+0.84(+0.84%)
Feb 15, 2022	99.93	100.59	98.66	99.48	916,723	+1.65(+1.69%)
Feb 14, 2022	98.36	98.36	97.31	97.83	659,319	-0.66(-0.67%)
Feb 11, 2022	100.05	101.17	98.42	98.49	807,948	-2.17(-2.16%)
Feb 10, 2022	100.61	101.97	100.16	100.67	624,160	-1.03(-1.02%)
Feb 09, 2022	101.78	102.71	101.37	101.70	1,298,324	+0.44(+0.43%)
Feb 08, 2022	98.32	101.47	97.30	101.26	1,660,848	+4.54(+4.70%)
Feb 07, 2022	97.05	97.81	96.61	96.72	706,922	-0.44(-0.45%)
Feb 04, 2022	97.15	97.99	95.82	97.16	894,982	-0.54(-0.56%)
Feb 03, 2022	98.19		97.25	97.70	971,183	-1.69(-1.70%)
Feb 02, 2022	98.95	99.71	98.07	99.39	993,156	+0.23(+0.23%)
Feb 01, 2022	99.23	99.82	98.16	99.16	997,897	-0.41(-0.41%)
Jan 31, 2022	95.90	99.71		99.57	1,618,533	+3.27(+3.40%)
Jan 28, 2022	94.89	96.35	93.59	96.29	1,260,238	+1.43(+1.51%)
Jan 27, 2022	96.24	97.01	94.11	94.86	1,091,723	-0.72(-0.76%)
Jan 26, 2022	98.05	99.44	94.61	95.58	1,408,639	-1.81(-1.86%)
Jan 25, 2022	97.13	98.87	96.15	97.39	1,504,134	-0.93(-0.95%)
Jan 24, 2022	95.24	98.64	92.86	98.32	2,440,495	+1.25(+1.29%)
Jan 21, 2022	98.23	98.91	96.97	97.07	965,783	-1.31(-1.33%)
Jan 20, 2022	99.90	100.99	98.12	98.38	1,192,149	-1.15(-1.16%)
Jan 19, 2022	100.01	100.75	99.28	99.53	2,390,333	-0.43(-0.43%)
Jan 18, 2022	101.42	101.67	99.15	99.96	1,834,282	-2.66(-2.59%)
Jan 14, 2022				102.62	0	-1.40(-1.35%)
Jan 13, 2022	105.34	106.28	103.90	104.02	2,315,014	-1.14(-1.09%)
Jan 12, 2022	105.68	105.96	103.64	105.17	1,387,732	-0.40(-0.38%)
Jan 11, 2022	103.72	105.60	102.95	105.56	1,591,497	+1.55(+1.49%)
Jan 10, 2022	101.83	104.11	100.80	104.01	2,408,366	+1.86(+1.82%)
Jan 07, 2022	102.25	103.64	101.60	102.15	1,232,531	-0.52(-0.51%)
Jan 06, 2022	102.06	103.69	101.06	102.67	1,206,573	+0.06(+0.06%)
Jan 05, 2022	104.37	105.65	102.50	102.61	728,561	-1.63(-1.56%)
Jan 04, 2022	105.63	106.23	104.20	104.24	794,670	-1.15(-1.09%)
Jan 03, 2022	107.03	107.40	104.60	105.39	1,389,952	+0.67(+0.63%)
Dec 31, 2021	105.53	106.12	104.65	104.73	608,767	-1.27(-1.20%)
Dec 30, 2021	105.30	106.94	105.09	106.00	650,038	+0.83(+0.79%)
Dec 29, 2021	105.28	105.86	104.71	105.16	637,669	+0.07(+0.06%)
Dec 28, 2021	105.09	105.60	104.76	105.09	599,118	+0.09(+0.09%)
Dec 27, 2021	103.07	105.09	103.07	105.00	783,085	+2.20(+2.15%)
Dec 23, 2021	101.87	103.35	101.03	102.79	845,823	+1.65(+1.63%)
Dec 22, 2021	99.04	101.18	99.04	101.15	1,037,351	+2.21(+2.23%)
Dec 21, 2021	97.55	99.35	97.51	98.94	2,317,326	+1.51(+1.55%)
Dec 20, 2021	97.47	97.78	96.13	97.42	1,620,556	-0.93(-0.95%)
Dec 17, 2021	98.34	100.00	97.13	98.36	2,197,648	-0.35(-0.35%)
Dec 16, 2021	100.50	102.11	98.10	98.71	2,020,253	-1.42(-1.42%)
Dec 15, 2021	98.14	100.66	97.05	100.13	1,304,457	+2.05(+2.10%)
Dec 14, 2021	98.23	100.88	97.80	98.07	1,714,144	-0.50(-0.51%)
Dec 13, 2021	99.67	100.03	98.35	98.58	2,432,572	-1.31(-1.31%)
Dec 10, 2021	102.73	102.73	99.22	99.89	1,517,535	-2.21(-2.17%)
Dec 09, 2021	103.10	104.08	102.10	102.10	772,964	-1.62(-1.57%)
Dec 08, 2021	101.53	103.95	101.53	103.72	1,588,973	+2.19(+2.16%)
Dec 07, 2021	100.54	102.30	100.34	101.53	1,183,951	+1.55(+1.55%)
Dec 06, 2021	98.16	100.56	97.33	99.98	1,355,605	+2.10(+2.15%)
Dec 03, 2021	94.58	98.72	93.50	97.88	3,726,161	+3.40(+3.60%)
Dec 02, 2021	93.29	94.85	92.19	94.48	2,011,177	+1.11(+1.18%)

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.