Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.51	88.14	86.09	86.57	52,603	-4.00(-4.42%)
Feb 25, 2022	87.77	90.57	88.43	90.57	47,016	+0.18(+0.20%)
Feb 24, 2022	87.22	90.53	86.90	90.39	192,914	-1.14(-1.25%)
Feb 23, 2022	93.34	93.34	91.28	91.53	66,849	-0.29(-0.32%)
Feb 22, 2022	91.32	92.61	90.85	91.82	155,895	-3.03(-3.19%)
Feb 18, 2022				94.85	0	+0.87(+0.93%)
Feb 17, 2022	94.46	94.50	93.58	93.98	64,514	-2.05(-2.13%)
Feb 16, 2022	95.62	96.15	95.03	96.03	21,567	-0.38(-0.39%)
Feb 15, 2022	95.61	96.72	95.51	96.41	41,294	+3.66(+3.95%)
Feb 14, 2022	92.21	93.10	91.64	92.75	29,439	-1.50(-1.59%)
Feb 11, 2022	97.24	97.24	93.88	94.25	18,738	-5.17(-5.20%)
Feb 10, 2022	100.42	100.88	99.02	99.42	38,294	-2.96(-2.89%)
Feb 09, 2022	102.29	102.41	101.71	102.38	27,900	+2.51(+2.51%)
Feb 08, 2022	98.85	99.87	98.51	99.87	29,589	+0.51(+0.51%)
Feb 07, 2022	99.39	100.30	99.06	99.36	26,784	-0.19(-0.19%)
Feb 04, 2022	99.36	99.58	98.41	99.55	22,701	+1.94(+1.98%)
Feb 03, 2022	98.42		97.58	97.61	26,999	-2.42(-2.42%)
Feb 02, 2022	100.76	100.94	99.48	100.03	29,797	+2.11(+2.15%)
Feb 01, 2022	97.48	97.92	96.40	97.92	37,694	+3.67(+3.90%)
Jan 31, 2022	92.66	94.25	92.40	94.25	37,815	+1.06(+1.13%)
Jan 28, 2022	90.96	93.19	90.81	93.19	31,890	-0.06(-0.06%)
Jan 27, 2022	93.37	94.02	92.78	93.25	37,172	-0.97(-1.03%)
Jan 26, 2022	95.54	95.87	93.35	94.22	44,604	-0.35(-0.37%)
Jan 25, 2022	94.16	95.17	93.54	94.57	57,169	-1.94(-2.01%)
Jan 24, 2022	95.50	96.70	93.49	96.51	47,004	-0.99(-1.01%)
Jan 21, 2022	98.17	98.56	97.15	97.50	29,140	-1.36(-1.38%)
Jan 20, 2022	99.97	100.58	98.67	98.86	25,958	+0.29(+0.29%)
Jan 19, 2022	99.66	100.43	98.52	98.57	123,537	+0.46(+0.47%)
Jan 18, 2022	97.52	98.20	97.26	98.11	128,007	+0.32(+0.33%)
Jan 14, 2022				97.79	0	-0.44(-0.45%)
Jan 13, 2022	99.58	99.58	98.23	98.23	23,370	-1.98(-1.98%)
Jan 12, 2022	99.69	100.21	99.64	100.21	23,431	+0.06(+0.06%)
Jan 11, 2022	99.52	100.20	99.20	100.15	101,140	+0.37(+0.37%)
Jan 10, 2022	100.00	100.00	98.71	99.78	37,064	-1.23(-1.22%)
Jan 07, 2022	101.55	101.59	99.78	101.01	27,901	-2.00(-1.94%)
Jan 06, 2022	104.04	104.41	103.00	103.01	17,665	-4.67(-4.34%)
Jan 05, 2022	108.66	108.82	107.56	107.68	21,762	+0.19(+0.17%)
Jan 04, 2022	107.92	108.04	107.21	107.50	20,823	+1.31(+1.24%)
Jan 03, 2022	105.83	106.26	105.72	106.18	33,910	-0.73(-0.68%)
Dec 31, 2021	106.25	107.50	105.27	106.91	10,056	+0.91(+0.86%)
Dec 30, 2021	106.02	106.33	105.46	106.00	17,456	-0.27(-0.25%)
Dec 29, 2021	105.81	106.41	105.70	106.27	15,762	+0.16(+0.15%)
Dec 28, 2021	105.39	106.33	105.23	106.11	21,730	+0.58(+0.55%)
Dec 27, 2021	104.87	105.88	104.79	105.53	13,376	-0.86(-0.81%)
Dec 23, 2021	104.83	106.39	104.83	106.39	24,915	+1.06(+1.01%)
Dec 22, 2021	102.96	105.34	102.96	105.33	17,460	+2.45(+2.38%)
Dec 21, 2021	102.45	103.16	102.15	102.88	26,638	+0.52(+0.51%)
Dec 20, 2021	101.80	102.36	101.36	102.36	21,000	+1.06(+1.05%)
Dec 17, 2021	101.45	101.68	100.78	101.30	33,506	-3.02(-2.89%)
Dec 16, 2021	104.20	104.62	103.56	104.31	17,594	+0.28(+0.27%)
Dec 15, 2021	102.07	104.03	101.59	104.03	19,670	+2.20(+2.16%)
Dec 14, 2021	101.59	102.20	101.27	101.83	16,530	-1.35(-1.31%)
Dec 13, 2021	103.88	103.88	102.80	103.18	19,818	-1.79(-1.71%)
Dec 10, 2021	105.06	105.06	104.21	104.97	17,126	+0.54(+0.52%)
Dec 09, 2021	104.57	104.87	104.43	104.43	20,049	-0.24(-0.23%)
Dec 08, 2021	105.03	105.04	104.30	104.67	20,718	+0.17(+0.17%)
Dec 07, 2021	104.36	104.85	103.39	104.50	23,523	+3.17(+3.12%)
Dec 06, 2021	101.94	101.96	100.62	101.33	25,808	+0.97(+0.97%)
Dec 03, 2021	99.81	100.43	98.79	100.36	95,845	-0.20(-0.20%)
Dec 02, 2021	101.11	101.19	99.58	100.56	29,222	-0.36(-0.35%)

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.