Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	95.32	97.32	94.83	97.10	194,886	-0.41(-0.42%)
Feb 25, 2022	93.95	97.74	94.55	97.51	215,406	+4.31(+4.63%)
Feb 24, 2022	92.65	93.58	90.13	93.20	238,568	-1.59(-1.68%)
Feb 23, 2022	97.35	98.19	94.62	94.78	197,884	-1.44(-1.49%)
Feb 22, 2022	96.49	97.45	94.93	96.22	200,799	-0.05(-0.05%)
Feb 18, 2022				96.27	0	+1.60(+1.69%)
Feb 17, 2022	97.39	97.81	94.46	94.67	257,334	-3.47(-3.54%)
Feb 16, 2022	98.00	99.42	97.71	98.14	162,813	-0.35(-0.36%)
Feb 15, 2022	96.93	98.66	96.22	98.49	196,066	+2.34(+2.44%)
Feb 14, 2022	98.20	99.35	95.59	96.15	179,673	-1.77(-1.81%)
Feb 11, 2022	98.03	99.75	96.80	97.91	153,706	-0.77(-0.78%)
Feb 10, 2022	99.89	100.70	97.90	98.68	132,337	-1.18(-1.18%)
Feb 09, 2022	101.04	101.36	99.80	99.86	123,661	-0.84(-0.83%)
Feb 08, 2022	99.07	100.84	98.44	100.70	263,682	+2.31(+2.35%)
Feb 07, 2022	98.68	99.31	97.83	98.38	182,054	-0.15(-0.15%)
Feb 04, 2022	98.03	99.11	97.01	98.53	112,050	+1.03(+1.05%)
Feb 03, 2022	97.94		97.31	97.51	168,764	-0.54(-0.55%)
Feb 02, 2022	98.61	99.08	97.22	98.04	138,979	-0.27(-0.28%)
Feb 01, 2022	96.40	98.39	95.66	98.32	158,932	+2.89(+3.03%)
Jan 28, 2022	93.59	95.44	92.28	95.43	232,906	+2.52(+2.71%)
Jan 27, 2022	95.81	97.38	92.37	92.91	226,781	-2.41(-2.53%)
Jan 26, 2022	96.03	97.98	94.50	95.32	274,193	-0.61(-0.64%)
Jan 25, 2022	95.48	97.46	93.63	95.93	258,833	-0.36(-0.37%)
Jan 24, 2022	92.52	96.86	91.95	96.29	321,017	+1.49(+1.57%)
Jan 21, 2022	95.31	97.13	94.65	94.80	322,190	-1.01(-1.05%)
Jan 20, 2022	100.05	100.72	95.52	95.81	336,985	-5.32(-5.26%)
Jan 19, 2022	105.85	106.09	101.02	101.13	278,071	-7.70(-7.08%)
Jan 18, 2022	109.80	113.07	108.58	108.83	252,451	-0.57(-0.52%)
Jan 14, 2022				109.41	0	+2.45(+2.30%)
Jan 13, 2022	106.23	107.99	105.53	106.95	143,603	+0.88(+0.83%)
Jan 12, 2022	105.50	106.86	104.66	106.07	147,233	+0.57(+0.54%)
Jan 11, 2022	104.79	105.62	103.37	105.50	152,787	+0.67(+0.64%)
Jan 10, 2022	105.25	105.64	103.28	104.83	153,604	-0.04(-0.04%)
Jan 07, 2022	105.64	105.72	103.85	104.86	244,438	-0.01(-0.01%)
Jan 06, 2022	102.89	105.74	102.42	104.87	321,722	+3.26(+3.21%)
Jan 05, 2022	103.27	103.94	101.26	101.61	239,113	-1.00(-0.97%)
Jan 04, 2022	100.82	103.87	100.73	102.61	189,975	+2.74(+2.74%)
Jan 03, 2022	99.99	101.35	99.09	99.87	233,801	+0.64(+0.64%)
Dec 31, 2021	98.30	99.77	97.56	99.23	234,124	+0.76(+0.77%)
Dec 30, 2021	99.16	99.92	98.32	98.47	110,852	-0.87(-0.88%)
Dec 29, 2021	99.31	99.62	98.67	99.34	72,164	+0.18(+0.18%)
Dec 28, 2021	98.97	99.84	98.83	99.16	105,158	+0.40(+0.40%)
Dec 27, 2021	97.81	98.79	96.91	98.77	60,223	+1.17(+1.20%)
Dec 23, 2021	97.56	98.24	97.53	97.60	89,567	+0.72(+0.75%)
Dec 22, 2021	96.66	97.43	95.93	96.88	81,791	-0.19(-0.19%)
Dec 21, 2021	95.18	97.07	94.77	97.07	211,822	+3.06(+3.25%)
Dec 20, 2021	95.56	95.56	91.97	94.01	155,812	-2.78(-2.88%)
Dec 17, 2021	99.57	99.57	95.54	96.79	377,711	-3.25(-3.24%)
Dec 16, 2021	101.59	102.22	97.45	100.04	197,011	-0.54(-0.53%)
Dec 15, 2021	99.49	101.50	98.23	100.58	206,716	+1.82(+1.84%)
Dec 14, 2021	97.37	99.56	97.21	98.76	221,138	+1.53(+1.58%)
Dec 13, 2021	99.16	99.16	97.18	97.23	223,078	-2.41(-2.42%)
Dec 10, 2021	99.56	100.75	97.56	99.63	200,059	+0.60(+0.61%)
Dec 09, 2021	99.79	100.21	98.97	99.03	128,978	-1.03(-1.02%)
Dec 08, 2021	100.22	100.92	99.57	100.06	147,522	+0.15(+0.15%)
Dec 07, 2021	100.37	101.46	99.33	99.91	265,572	+0.45(+0.45%)
Dec 06, 2021	99.35	100.74	98.52	99.46	141,371	+1.77(+1.81%)
Dec 03, 2021	99.14	99.67	97.10	97.69	169,673	-1.68(-1.69%)
Dec 02, 2021	96.64	100.13	96.64	99.37	190,328	+3.05(+3.16%)

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.