Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.67	89.55	87.20	88.31	6,169,707	-1.59(-1.76%)
Feb 25, 2022	88.59	90.57	88.63	89.90	3,046,371	+1.08(+1.21%)
Feb 24, 2022	84.78	88.95	83.91	88.82	8,375,247	+3.27(+3.83%)
Feb 23, 2022	88.46	88.89	85.41	85.55	5,985,068	-2.93(-3.31%)
Feb 22, 2022	87.74	89.30	87.59	88.48	4,015,443	-0.21(-0.24%)
Feb 18, 2022				88.69	0	-1.79(-1.98%)
Feb 17, 2022	92.32	93.85	90.29	90.48	4,571,435	-2.65(-2.85%)
Feb 16, 2022	95.16	96.98	91.77	93.13	7,466,610	-2.24(-2.35%)
Feb 15, 2022	96.13	100.05	93.51	95.38	10,381,295	-8.02(-7.76%)
Feb 14, 2022	103.94	104.55	102.63	103.40	4,452,537	-0.39(-0.38%)
Feb 11, 2022	105.53	106.84	103.13	103.79	3,311,474	-1.64(-1.56%)
Feb 10, 2022	105.22	107.82	104.60	105.43	3,018,899	-1.21(-1.13%)
Feb 09, 2022	105.34	106.77	103.75	106.64	3,038,052	+3.27(+3.17%)
Feb 08, 2022	104.79	105.06	102.03	103.36	4,130,300	-2.45(-2.31%)
Feb 07, 2022	106.00	107.30	104.43	105.81	2,742,096	+0.31(+0.30%)
Feb 04, 2022	106.25	106.68	103.45	105.49	6,329,724	-1.55(-1.45%)
Feb 03, 2022	110.23		106.51	107.04	4,730,997	-4.34(-3.90%)
Feb 02, 2022	112.15	112.82	110.35	111.38	4,696,582	-1.48(-1.31%)
Feb 01, 2022	111.04	113.19	110.23	112.87	5,827,570	+1.66(+1.49%)
Jan 31, 2022	107.86	111.49		111.21	5,554,056	+2.34(+2.15%)
Jan 28, 2022	102.26	108.98	101.42	108.87	6,902,916	+7.57(+7.47%)
Jan 27, 2022	101.95	103.30	100.46	101.30	5,182,124	+0.23(+0.23%)
Jan 26, 2022	103.89	104.41	100.15	101.07	5,543,446	-1.12(-1.10%)
Jan 25, 2022	101.66	103.41	99.05	102.19	4,009,514	-1.47(-1.42%)
Jan 24, 2022	102.30	103.75	99.72	103.67	5,280,723	+0.01(+0.01%)
Jan 21, 2022	105.47	106.46	103.46	103.66	3,469,718	-1.32(-1.25%)
Jan 20, 2022	105.21	107.79	104.75	104.97	2,672,201	-0.09(-0.09%)
Jan 19, 2022	106.08	107.47	104.97	105.07	3,428,675	-1.11(-1.05%)
Jan 18, 2022	108.70	109.50	105.73	106.18	6,280,214	-3.28(-3.00%)
Jan 14, 2022				109.46	0	+0.56(+0.51%)
Jan 13, 2022	109.57	111.20	108.70	108.91	3,617,263	-0.06(-0.06%)
Jan 12, 2022	108.33	109.31	107.09	108.97	3,278,524	-0.04(-0.03%)
Jan 11, 2022	107.93	109.55	106.83	109.01	3,064,635	+1.09(+1.01%)
Jan 10, 2022	109.60	110.02	104.45	107.91	6,227,108	-1.18(-1.08%)
Jan 07, 2022	107.73	109.64	107.30	109.09	3,167,261	+0.92(+0.85%)
Jan 06, 2022	108.18	110.33	107.57	108.17	3,893,537	+0.11(+0.10%)
Jan 05, 2022	106.37	110.07	106.00	108.06	5,629,707	+1.87(+1.76%)
Jan 04, 2022	106.00	107.26	105.12	106.19	6,128,821	+0.58(+0.55%)
Jan 03, 2022	101.40	106.07	101.11	105.61	5,011,767	+4.39(+4.33%)
Dec 31, 2021	101.71	102.46	101.13	101.22	2,301,300	-0.78(-0.76%)
Dec 30, 2021	101.39	102.74	101.29	102.00	2,127,198	+0.69(+0.68%)
Dec 29, 2021	101.14	102.10	100.81	101.31	1,726,365	-0.04(-0.04%)
Dec 28, 2021	100.65	102.48	99.85	101.35	2,430,105	+0.79(+0.78%)
Dec 27, 2021	101.11	101.18	98.76	100.56	2,910,773	-0.57(-0.56%)
Dec 23, 2021	101.80	102.23	101.10	101.13	2,802,149	-0.88(-0.86%)
Dec 22, 2021	101.68	102.85	100.84	102.01	2,332,783	+0.09(+0.09%)
Dec 21, 2021	98.02	102.86	97.57	101.91	4,544,099	+4.87(+5.02%)
Dec 20, 2021	98.62	98.62	96.47	97.05	5,066,040	-3.09(-3.08%)
Dec 17, 2021	100.71	101.67	98.60	100.13	7,004,171	-0.45(-0.45%)
Dec 16, 2021	99.93	101.25	97.86	100.59	4,814,226	+1.53(+1.54%)
Dec 15, 2021	98.85	99.63	97.14	99.06	5,223,892	-0.01(-0.01%)
Dec 14, 2021	97.03	99.37	96.16	99.07	7,460,054	+1.93(+1.99%)
Dec 13, 2021	96.85	97.93	96.23	97.14	4,007,439	+0.23(+0.24%)
Dec 10, 2021	95.53	97.83	95.32	96.91	5,373,115	-0.09(-0.10%)
Dec 09, 2021	100.06	100.39	96.52	97.00	5,088,541	-3.09(-3.08%)
Dec 08, 2021	98.98	100.38	98.08	100.08	4,165,221	+1.27(+1.29%)
Dec 07, 2021	99.66	100.67	98.28	98.81	5,179,131	-0.07(-0.07%)
Dec 06, 2021	96.08	99.65	95.55	98.88	7,051,919	+3.45(+3.61%)
Dec 03, 2021	97.48	98.08	94.04	95.44	5,026,112	-2.25(-2.30%)
Dec 02, 2021	95.19	98.22	94.77	97.68	3,455,002	+3.11(+3.29%)

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.