Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.82	92.76	87.78	92.01	456,352	+3.62(+4.09%)
Feb 25, 2022	89.33	88.83	87.15	88.40	421,204	-2.06(-2.27%)
Feb 24, 2022	88.49	91.57	85.64	90.45	349,160	-0.69(-0.76%)
Feb 23, 2022	99.17	99.17	90.69	91.15	275,250	-6.84(-6.98%)
Feb 22, 2022	100.37	101.75	97.36	97.99	129,007	-3.43(-3.38%)
Feb 18, 2022				101.42	0	+0.69(+0.69%)
Feb 17, 2022	103.56	104.00	100.13	100.72	92,425	-3.82(-3.65%)
Feb 16, 2022	103.46	105.02	102.50	104.54	269,745	+0.62(+0.59%)
Feb 15, 2022	103.19	105.60	102.57	103.92	143,777	+2.04(+2.00%)
Feb 14, 2022	100.66	102.53	99.32	101.88	226,567	+1.41(+1.40%)
Feb 11, 2022	102.62	103.87	99.70	100.47	105,821	-1.05(-1.03%)
Feb 10, 2022	103.11	106.30	100.88	101.52	184,410	-4.55(-4.29%)
Feb 09, 2022	104.00	106.33	104.00	106.07	115,859	+3.64(+3.55%)
Feb 08, 2022	100.10	103.02	98.93	102.43	84,073	+2.36(+2.36%)
Feb 07, 2022	99.79	101.09	97.91	100.07	113,304	+0.89(+0.90%)
Feb 04, 2022	102.23	102.23	98.76	99.18	137,495	-3.54(-3.45%)
Feb 03, 2022	103.43		102.36	102.72	103,725	-2.68(-2.55%)
Feb 02, 2022	107.12	107.48	104.19	105.40	144,045	-0.58(-0.55%)
Feb 01, 2022	105.66	107.91	102.36	105.98	173,111	+0.56(+0.53%)
Jan 31, 2022	100.43	105.42		105.42	189,652	+3.92(+3.86%)
Jan 28, 2022	96.51	101.64	93.66	101.50	324,503	+5.16(+5.35%)
Jan 27, 2022	99.03	100.66	95.26	96.34	179,958	-1.97(-2.00%)
Jan 26, 2022	105.40	107.02	97.45	98.31	172,182	-5.22(-5.05%)
Jan 25, 2022	104.79	105.18	101.95	103.54	141,070	-3.33(-3.12%)
Jan 24, 2022	101.13	107.15	99.91	106.87	213,516	+4.05(+3.94%)
Jan 21, 2022	104.55	107.40	102.81	102.81	153,386	-1.75(-1.67%)
Jan 20, 2022	108.85	109.59	104.25	104.57	193,360	-3.21(-2.97%)
Jan 19, 2022	106.75	109.41	105.40	107.77	218,258	-0.58(-0.54%)
Jan 18, 2022	111.36	111.85	108.17	108.35	145,273	-4.70(-4.16%)
Jan 14, 2022				113.05	0	-3.64(-3.12%)
Jan 13, 2022	117.63	120.14	115.98	116.69	133,485	+0.28(+0.24%)
Jan 12, 2022	117.76	120.18	116.02	116.40	88,048	-0.67(-0.58%)
Jan 11, 2022	115.23	117.35	114.18	117.08	184,643	+1.85(+1.60%)
Jan 10, 2022	113.08	115.36	111.29	115.23	275,057	+0.28(+0.24%)
Jan 07, 2022	120.74	122.14	114.82	114.96	227,497	-5.95(-4.92%)
Jan 06, 2022	121.65	123.11	119.94	120.90	167,208	-2.29(-1.86%)
Jan 05, 2022	129.03	129.57	123.10	123.20	203,796	-5.51(-4.28%)
Jan 04, 2022	128.21	129.54	127.24	128.71	286,211	+0.65(+0.51%)
Jan 03, 2022	133.42	133.90	126.97	128.06	254,249	-4.89(-3.68%)
Dec 31, 2021	131.67	133.56	131.17	132.95	65,120	+0.88(+0.67%)
Dec 30, 2021	133.84	134.27	131.47	132.06	87,580	-1.50(-1.13%)
Dec 29, 2021	132.85	134.45	132.16	133.57	109,730	+1.05(+0.79%)
Dec 28, 2021	133.33	134.58	132.05	132.52	106,770	-0.33(-0.25%)
Dec 27, 2021	132.28	133.22	132.15	132.85	123,329	+0.57(+0.43%)
Dec 23, 2021	132.74	133.11	130.90	132.28	236,606	+1.98(+1.52%)
Dec 22, 2021	128.35	130.71	127.93	130.31	126,984	+2.25(+1.75%)
Dec 21, 2021	124.77	128.13	123.52	128.06	130,082	+5.00(+4.07%)
Dec 20, 2021	123.62	123.62	120.46	123.05	203,583	-2.23(-1.78%)
Dec 17, 2021	128.00	128.94	124.34	125.28	502,914	-4.86(-3.74%)
Dec 16, 2021	132.49	132.52	128.90	130.14	218,399	-2.33(-1.76%)
Dec 15, 2021	127.10	133.12	126.70	132.47	225,524	+2.59(+1.99%)
Dec 14, 2021	129.76	130.39	126.94	129.89	288,920	-0.75(-0.58%)
Dec 13, 2021	133.17	133.30	130.33	130.64	187,736	-2.48(-1.86%)
Dec 10, 2021	131.34	133.32	129.99	133.12	149,124	+2.82(+2.16%)
Dec 09, 2021	130.09	131.89	128.58	130.30	174,519	-0.68(-0.52%)
Dec 08, 2021	130.43	132.01	129.98	130.98	138,745	+0.83(+0.63%)
Dec 07, 2021	131.03	132.27	129.39	130.15	150,188	+0.68(+0.53%)
Dec 06, 2021	126.94	130.42	125.06	129.47	248,004	+4.63(+3.71%)
Dec 03, 2021	125.68	127.18	123.52	124.84	181,211	-0.85(-0.68%)
Dec 02, 2021	119.24	126.35	118.03	125.69	248,635	+7.70(+6.53%)

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.