Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	95.90	97.78	95.80	97.30	438,003	+0.83(+0.86%)
Feb 25, 2022	91.91	96.91	93.91	96.47	475,706	+4.21(+4.57%)
Feb 24, 2022	85.78	92.59	85.22	92.26	1,015,276	+4.37(+4.98%)
Feb 23, 2022	89.80	90.19	87.58	87.89	509,167	-1.10(-1.23%)
Feb 22, 2022	90.76	92.51	88.37	88.98	494,714	-3.25(-3.52%)
Feb 18, 2022				92.23	0	+1.80(+1.99%)
Feb 17, 2022	91.66	92.28	89.51	90.43	436,348	-1.94(-2.10%)
Feb 16, 2022	91.98	92.69	90.80	92.38	321,917	-0.17(-0.18%)
Feb 15, 2022	91.77	92.68	91.10	92.55	470,310	+1.68(+1.85%)
Feb 14, 2022	90.32	93.02	90.17	90.87	542,905	+0.10(+0.11%)
Feb 11, 2022	91.30	92.32	89.44	90.77	480,650	+0.20(+0.22%)
Feb 10, 2022	91.78	93.94	89.38	90.57	493,769	-3.60(-3.83%)
Feb 09, 2022	94.16	95.83	93.89	94.17	447,801	+1.27(+1.37%)
Feb 08, 2022	92.53	94.00	91.96	92.90	471,860	-0.21(-0.22%)
Feb 07, 2022	92.42	94.11	91.15	93.11	835,018	+1.47(+1.60%)
Feb 04, 2022	98.26	98.40	91.44	91.64	807,632	-6.86(-6.96%)
Feb 03, 2022	98.08			98.50	347,226	-1.14(-1.14%)
Feb 02, 2022	99.50	100.30	97.78	99.63	404,505	+0.82(+0.83%)
Feb 01, 2022	100.73	100.73	96.00	98.81	483,300	-1.89(-1.88%)
Jan 31, 2022	96.79	100.81		100.71	518,139	+1.97(+2.00%)
Jan 28, 2022	98.32	98.69	93.78	98.73	746,572	+1.37(+1.41%)
Jan 27, 2022	100.80	101.76	96.35	97.36	781,525	-1.80(-1.81%)
Jan 26, 2022	105.11	106.33	97.52	99.16	571,974	-3.99(-3.87%)
Jan 25, 2022	101.85	103.81	99.98	103.15	911,347	-1.04(-1.00%)
Jan 24, 2022	96.73	104.29	96.47	104.18	429,720	+5.96(+6.07%)
Jan 21, 2022	100.20	102.74	98.22	98.22	523,991	-2.27(-2.26%)
Jan 20, 2022	105.17	105.72	100.13	100.49	439,201	-2.95(-2.85%)
Jan 19, 2022	105.81	107.59	103.19	103.44	460,847	-3.68(-3.44%)
Jan 18, 2022	112.99	113.02	106.50	107.12	452,069	-6.67(-5.86%)
Jan 14, 2022				113.80	0	-0.77(-0.67%)
Jan 13, 2022	111.90	116.02	111.16	114.57	513,282	+6.28(+5.80%)
Jan 12, 2022	107.72	110.20	107.72	108.29	263,436	+0.28(+0.26%)
Jan 11, 2022	106.37	108.47	105.02	108.01	243,424	+1.62(+1.52%)
Jan 10, 2022	103.48	106.63	102.17	106.39	321,435	+1.31(+1.25%)
Jan 07, 2022	109.11	109.51	105.02	105.08	649,606	-4.65(-4.24%)
Jan 06, 2022	114.51	114.51	109.28	109.73	529,432	-4.78(-4.17%)
Jan 05, 2022	117.46	120.25	111.66	114.51	581,750	-3.43(-2.91%)
Jan 04, 2022	117.85	118.53	116.88	117.94	191,551	+0.85(+0.73%)
Jan 03, 2022	120.83	121.70	116.42	117.09	263,530	-3.39(-2.81%)
Dec 31, 2021	118.69	121.62	118.19	120.48	350,005	+1.94(+1.64%)
Dec 30, 2021	119.07	119.84	117.94	118.53	143,897	-0.53(-0.45%)
Dec 29, 2021	116.97	119.63	116.74	119.07	275,962	+1.91(+1.63%)
Dec 28, 2021	116.31	118.19	116.16	117.15	138,438	+0.56(+0.48%)
Dec 27, 2021	116.17	116.66	114.93	116.59	154,661	+1.12(+0.97%)
Dec 23, 2021	117.26	117.36	115.09	115.47	250,441	-0.71(-0.61%)
Dec 22, 2021	112.50	116.36	112.35	116.17	364,072	+3.91(+3.48%)
Dec 21, 2021	110.06	112.33	109.06	112.27	250,953	+3.49(+3.21%)
Dec 20, 2021	109.28	109.49	106.60	108.77	528,165	-2.21(-1.99%)
Dec 17, 2021	112.19	113.26	110.38	110.98	1,110,428	-3.57(-3.12%)
Dec 16, 2021	117.19	117.19	113.89	114.56	310,838	-3.10(-2.63%)
Dec 15, 2021	113.82	118.00	112.82	117.66	372,535	+4.09(+3.60%)
Dec 14, 2021	117.45	117.45	113.35	113.57	409,469	-4.90(-4.13%)
Dec 13, 2021	122.47	123.39	117.70	118.47	350,938	-1.39(-1.16%)
Dec 10, 2021	118.01	119.95	116.91	119.86	310,724	+2.53(+2.15%)
Dec 09, 2021	117.97	119.63	116.00	117.33	372,815	-0.70(-0.59%)
Dec 08, 2021	120.05	121.05	117.24	118.03	367,397	-1.06(-0.89%)
Dec 07, 2021	119.75	120.42	118.32	119.09	272,766	+0.11(+0.09%)
Dec 06, 2021	118.79	120.44	117.48	118.98	417,893	+2.57(+2.20%)
Dec 03, 2021	117.68	117.75	114.64	116.41	378,051	-0.10(-0.08%)
Dec 02, 2021	111.21	117.14	110.89	116.51	301,959	+5.59(+5.04%)

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.