Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.51	85.49	82.68	84.91	32,372	-0.88(-1.03%)
Feb 25, 2022	87.00	86.56	84.81	85.79	16,772	-0.93(-1.07%)
Feb 24, 2022	87.75	87.90	86.34	86.72	17,325	-2.32(-2.61%)
Feb 23, 2022	89.62	90.39	88.07	89.04	35,991	-0.59(-0.66%)
Feb 22, 2022	92.34	92.34	89.01	89.63	34,641	-3.18(-3.43%)
Feb 18, 2022				92.81	0	-1.97(-2.08%)
Feb 17, 2022	97.73	97.80	94.74	94.78	18,263	-3.26(-3.33%)
Feb 16, 2022	97.50	98.40	96.80	98.04	16,049	-1.30(-1.31%)
Feb 15, 2022	99.48	99.82	98.70	99.34	14,509	+1.47(+1.50%)
Feb 14, 2022	97.26	99.53	97.17	97.87	18,769	-0.03(-0.03%)
Feb 11, 2022	98.24	100.12	97.64	97.90	22,732	-0.28(-0.29%)
Feb 10, 2022	98.65	99.54	97.24	98.18	15,053	-0.87(-0.88%)
Feb 09, 2022	98.88	100.45	98.78	99.05	13,309	+0.14(+0.14%)
Feb 08, 2022	97.67	98.91	96.97	98.91	5,797	+2.60(+2.70%)
Feb 07, 2022	97.12	97.30	96.05	96.31	19,979	-0.83(-0.85%)
Feb 04, 2022	100.01	100.01	97.01	97.14	6,872	-2.41(-2.42%)
Feb 03, 2022	100.14	101.31	99.51	99.55	18,626	-2.03(-2.00%)
Feb 02, 2022	103.24	103.24	99.57	101.58	36,165	+1.21(+1.21%)
Feb 01, 2022	99.71	101.94	99.48	100.37	16,569	-0.13(-0.13%)
Jan 31, 2022	100.98	101.33	99.46	100.50	24,117	-0.35(-0.35%)
Jan 28, 2022	98.10	101.11	98.10	100.85	20,703	+3.26(+3.34%)
Jan 27, 2022	97.00	99.53	96.87	97.59	16,278	-0.43(-0.44%)
Jan 26, 2022	98.47	99.64	97.74	98.02	13,791	-1.13(-1.14%)
Jan 25, 2022	99.59	100.24	96.62	99.15	15,528	-1.23(-1.23%)
Jan 24, 2022	98.24	100.70	98.24	100.38	4,420	+0.69(+0.69%)
Jan 21, 2022	100.51	100.65	99.40	99.69	4,339	-0.80(-0.80%)
Jan 20, 2022	100.45	100.89	100.08	100.49	6,076	+0.05(+0.05%)
Jan 19, 2022	100.55	101.82	99.55	100.44	9,933	-0.11(-0.11%)
Jan 18, 2022	102.83	102.83	100.04	100.55	8,570	-2.83(-2.74%)
Jan 17, 2022	103.64	103.64	103.38	103.38	234	+1.23(+1.20%)
Jan 14, 2022	100.38	102.15	100.22	102.15	4,688	+2.04(+2.04%)
Jan 13, 2022	101.37	101.37	100.11	100.11	1,648	-0.68(-0.67%)
Jan 12, 2022	100.75	101.37	98.96	100.79	19,762	+0.60(+0.60%)
Jan 11, 2022	103.42	103.42	100.19	100.19	17,955	-3.40(-3.28%)
Jan 10, 2022	101.75	103.88	101.42	103.59	4,891	+0.18(+0.17%)
Jan 07, 2022	104.16	105.10	103.41	103.41	6,474	-0.79(-0.76%)
Jan 06, 2022	105.91	105.91	103.80	104.20	4,179	-1.36(-1.29%)
Jan 05, 2022	101.50	105.56	101.50	105.56	5,472	+0.19(+0.18%)
Jan 04, 2022	103.66	106.00	103.66	105.37	6,976	-0.84(-0.79%)
Dec 31, 2021		106.21	106.21	106.21	0	-0.99(-0.92%)
Dec 30, 2021	107.23	109.30	105.96	107.20	10,490	+0.99(+0.93%)
Dec 29, 2021	107.69	107.69	105.16	106.21	4,610	-1.04(-0.97%)
Dec 23, 2021		107.25	107.25	107.25	0	+0.48(+0.45%)
Dec 22, 2021	106.77	106.77	106.77	106.77	100	+0.99(+0.94%)
Dec 21, 2021	105.43	105.78	105.17	105.78	2,202	+1.70(+1.63%)
Dec 20, 2021	104.00	104.08	104.00	104.08	350	-3.20(-2.98%)
Dec 17, 2021	106.35	108.14	106.35	107.28	5,522	+3.48(+3.35%)
Dec 16, 2021	106.85	106.85	103.63	103.80	6,141	-3.10(-2.90%)
Dec 15, 2021	106.03	106.99	104.88	106.90	4,410	+0.19(+0.18%)
Dec 14, 2021	106.47	106.71	106.47	106.71	1,300	-0.24(-0.22%)
Dec 13, 2021	106.85	106.99	105.81	106.95	1,100	+1.65(+1.57%)
Dec 10, 2021	107.57	107.57	105.09	105.30	1,610	-2.95(-2.73%)
Dec 09, 2021	108.10	108.25	108.07	108.25	1,100	-0.62(-0.57%)
Dec 08, 2021	106.80	109.42	106.80	108.87	2,258	+2.24(+2.10%)
Dec 07, 2021	107.14	107.14	105.75	106.63	541	+0.65(+0.61%)
Dec 06, 2021	104.00	105.98	104.00	105.98	2,864	+2.83(+2.74%)
Dec 03, 2021	104.90	105.58	103.14	103.15	850	-3.11(-2.93%)
Dec 02, 2021	102.66	107.09	102.66	106.26	977	+4.78(+4.71%)

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.