Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	89.46	92.45	89.40	92.17	557,431	+2.30(+2.55%)
Feb 25, 2022	88.65	90.14	87.86	89.87	202,322	+1.71(+1.94%)
Feb 24, 2022	84.08	88.29	83.81	88.16	244,178	+2.41(+2.81%)
Feb 23, 2022	87.51	88.00	85.54	85.75	385,081	-0.15(-0.17%)
Feb 22, 2022	84.97	86.86	84.97	85.89	292,002	+0.27(+0.32%)
Feb 18, 2022				85.62	0	+0.13(+0.15%)
Feb 17, 2022	85.38	86.40	84.94	85.49	252,006	-0.75(-0.87%)
Feb 16, 2022	85.73	86.65	84.78	86.24	293,149	-0.18(-0.21%)
Feb 15, 2022	86.27	87.15	85.77	86.43	252,384	+0.94(+1.10%)
Feb 14, 2022	82.94	85.67	82.67	85.48	438,714	+2.18(+2.62%)
Feb 11, 2022	83.02	84.01	82.36	83.31	389,244	+0.66(+0.80%)
Feb 10, 2022	82.35	85.65	82.35	82.64	460,473	-1.13(-1.35%)
Feb 09, 2022	84.66	85.82	83.37	83.77	405,866	+0.14(+0.16%)
Feb 08, 2022	81.20	84.85	81.20	83.64	424,102	+1.55(+1.88%)
Feb 07, 2022	82.37	84.26	81.42	82.09	257,950	+0.07(+0.08%)
Feb 04, 2022	87.06	88.00	81.60	82.02	515,329	-7.84(-8.72%)
Feb 03, 2022	90.35		89.66	89.86	139,527	-1.41(-1.55%)
Feb 02, 2022	92.16	92.61	90.80	91.27	176,217	-0.59(-0.65%)
Feb 01, 2022	92.51	93.15	90.60	91.86	207,247	-0.52(-0.56%)
Jan 31, 2022	90.45	92.55		92.38	204,127	+1.35(+1.49%)
Jan 28, 2022	87.94	91.14	86.16	91.03	233,560	+2.83(+3.21%)
Jan 27, 2022	90.84	92.20	88.08	88.20	296,868	-2.68(-2.95%)
Jan 26, 2022	91.67	91.78	88.30	90.88	477,344	+0.42(+0.46%)
Jan 25, 2022	88.88	91.42	86.70	90.46	336,035	-0.08(-0.09%)
Jan 24, 2022	87.14	90.93	85.00	90.54	392,390	+1.53(+1.72%)
Jan 21, 2022	89.60	91.99	88.68	89.01	349,223	-1.29(-1.43%)
Jan 20, 2022	92.25	94.45	90.08	90.31	218,396	-1.34(-1.46%)
Jan 19, 2022	93.33	94.57	90.97	91.65	225,529	-1.62(-1.74%)
Jan 18, 2022	98.11	98.24	92.87	93.27	251,027	-5.15(-5.23%)
Jan 14, 2022				98.42	0	-1.12(-1.12%)
Jan 13, 2022	100.40	101.50	99.18	99.54	121,905	-1.08(-1.07%)
Jan 12, 2022	101.18	102.30	100.11	100.62	209,908	-0.64(-0.63%)
Jan 11, 2022	101.22	101.48	98.60	101.26	121,821	-0.17(-0.17%)
Jan 10, 2022	99.36	101.56	98.29	101.44	198,675	+0.71(+0.70%)
Jan 07, 2022	105.00	105.44	99.99	100.72	259,752	-4.33(-4.12%)
Jan 06, 2022	107.02	107.77	103.72	105.05	287,728	-2.25(-2.09%)
Jan 05, 2022	112.59	112.98	106.99	107.30	172,837	-5.74(-5.08%)
Jan 04, 2022	113.80	115.67	112.85	113.04	132,454	-0.72(-0.63%)
Jan 03, 2022	114.25	114.32	111.93	113.76	161,523	+0.22(+0.20%)
Dec 31, 2021	112.77	114.25	112.36	113.53	114,379	+0.70(+0.62%)
Dec 30, 2021	114.69	114.91	112.53	112.83	127,874	-1.71(-1.49%)
Dec 29, 2021	113.44	114.89	113.39	114.55	105,010	+1.46(+1.29%)
Dec 28, 2021	114.22	114.55	112.67	113.09	126,273	-0.62(-0.55%)
Dec 27, 2021	110.99	113.85	110.16	113.71	166,105	+2.88(+2.60%)
Dec 23, 2021	116.76	116.76	110.80	110.83	169,525	-5.89(-5.05%)
Dec 22, 2021	114.47	116.80	114.28	116.72	177,363	+1.96(+1.71%)
Dec 21, 2021	114.76	114.94	112.43	114.76	167,716	+2.32(+2.06%)
Dec 20, 2021	112.14	113.04	110.36	112.44	269,312	-1.27(-1.12%)
Dec 17, 2021	114.52	116.70	112.97	113.72	606,834	-0.88(-0.76%)
Dec 16, 2021	117.24	117.81	113.83	114.59	239,725	-1.62(-1.40%)
Dec 15, 2021	116.41	117.28	114.98	116.22	186,098	-0.17(-0.14%)
Dec 14, 2021	116.38	117.58	114.93	116.38	241,909	-0.21(-0.18%)
Dec 13, 2021	119.01	119.93	116.52	116.60	167,749	-2.52(-2.11%)
Dec 10, 2021	119.95	120.66	118.72	119.12	162,389	-0.09(-0.07%)
Dec 09, 2021	120.96	120.96	118.68	119.20	125,439	-2.58(-2.12%)
Dec 08, 2021	120.68	122.08	119.08	121.78	181,253	+1.46(+1.21%)
Dec 07, 2021	121.27	122.85	120.01	120.32	462,272	+0.36(+0.30%)
Dec 06, 2021	116.84	120.13	116.84	119.96	248,279	+4.79(+4.16%)
Dec 03, 2021	116.51	116.51	113.37	115.18	212,235	-0.55(-0.47%)
Dec 02, 2021	115.72	115.82	109.28	115.72	197,906	+5.70(+5.18%)

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.