Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.13	97.10	94.13	96.64	3,388,902	+0.81(+0.85%)
Feb 25, 2022	92.62	96.04	92.38	95.83	2,929,385	+4.25(+4.64%)
Feb 24, 2022	85.99	91.85	85.58	91.58	2,908,727	+2.95(+3.33%)
Feb 23, 2022	91.44	91.44	87.84	88.63	3,588,368	-1.92(-2.12%)
Feb 22, 2022	96.44	96.80	89.44	90.55	5,405,070	-7.16(-7.33%)
Feb 18, 2022				97.71	0	-0.92(-0.93%)
Feb 17, 2022	98.76	100.19	98.10	98.63	1,409,564	-1.00(-1.00%)
Feb 16, 2022	101.51	101.51	98.10	99.63	2,288,916	-2.56(-2.51%)
Feb 15, 2022	101.99	102.89	101.44	102.19	1,660,133	+1.55(+1.54%)
Feb 14, 2022	100.06	101.99	98.85	100.64	2,315,255	+0.07(+0.07%)
Feb 11, 2022	100.29	103.09	99.36	100.57	3,466,955	+0.10(+0.10%)
Feb 10, 2022	100.84	102.76	100.09	100.47	2,283,118	-1.75(-1.71%)
Feb 09, 2022	100.64	102.36	100.17	102.22	1,761,689	+2.76(+2.77%)
Feb 08, 2022	97.84	100.14	97.25	99.46	1,780,817	+1.88(+1.93%)
Feb 07, 2022	97.70	98.16	96.00	97.58	1,473,544	+0.75(+0.77%)
Feb 04, 2022	97.26	97.93	95.23	96.83	2,132,920	-0.27(-0.28%)
Feb 03, 2022	98.32		96.78	97.10	1,878,276	-1.95(-1.97%)
Feb 02, 2022	100.24	100.50	97.13	99.05	2,407,137	-1.40(-1.39%)
Feb 01, 2022	99.30	100.68	97.74	100.45	1,762,658	+1.17(+1.18%)
Jan 31, 2022	96.97	99.40		99.28	2,362,383	+1.64(+1.68%)
Jan 28, 2022	96.32	97.67	94.46	97.64	1,904,319	+1.54(+1.60%)
Jan 27, 2022	98.89	99.93	95.55	96.10	2,213,677	-0.82(-0.85%)
Jan 26, 2022	99.06	100.33	96.54	96.92	2,787,594	-1.11(-1.13%)
Jan 25, 2022	98.64	99.65	95.57	98.03	3,750,966	-3.35(-3.30%)
Jan 24, 2022	94.81	101.48	93.09	101.38	5,150,217	+4.93(+5.11%)
Jan 21, 2022	94.73	98.26	94.42	96.45	3,406,537	+1.55(+1.63%)
Jan 20, 2022	100.03	101.08	94.68	94.90	3,845,404	-4.45(-4.48%)
Jan 19, 2022	99.23	101.77	98.80	99.35	2,609,346	+0.71(+0.72%)
Jan 18, 2022	98.81	98.89	96.34	98.64	3,695,974	-1.40(-1.40%)
Jan 14, 2022				100.04	0	-2.56(-2.50%)
Jan 13, 2022	102.21	104.04	101.60	102.60	2,297,161	-0.08(-0.08%)
Jan 12, 2022	104.12	105.13	100.83	102.68	3,008,910	-1.41(-1.35%)
Jan 11, 2022	102.60	104.90	101.96	104.09	2,524,436	+1.34(+1.30%)
Jan 10, 2022	101.74	102.96	98.22	102.75	5,353,632	+0.25(+0.24%)
Jan 07, 2022	103.02	104.83	101.92	102.50	3,137,122	-0.38(-0.37%)
Jan 06, 2022	103.03	103.44	100.02	102.88	3,565,194	-0.12(-0.12%)
Jan 05, 2022	105.30	106.35	102.91	103.00	2,817,709	-2.14(-2.04%)
Jan 04, 2022	103.03	106.35	102.78	105.14	4,083,249	+3.02(+2.96%)
Jan 03, 2022	102.43	103.58	101.45	102.12	2,828,798	+0.52(+0.51%)
Dec 31, 2021	101.37	102.27	100.77	101.60	2,037,955	+0.05(+0.05%)
Dec 30, 2021	100.88	102.77	100.87	101.55	2,256,371	+0.69(+0.68%)
Dec 29, 2021	99.47	101.63	99.47	100.86	2,597,316	+1.34(+1.35%)
Dec 28, 2021	99.00	100.63	98.88	99.52	2,147,437	+0.44(+0.44%)
Dec 27, 2021	98.88	99.48	97.27	99.08	2,510,055	+1.00(+1.02%)
Dec 23, 2021	97.72	98.55	96.11	98.08	2,488,242	+0.71(+0.73%)
Dec 22, 2021	97.89	99.01	96.70	97.37	2,331,289	-0.11(-0.11%)
Dec 21, 2021	96.49	98.35	96.49	97.48	2,887,200	+1.71(+1.79%)
Dec 20, 2021	98.01	98.70	94.54	95.77	4,639,390	-4.26(-4.26%)
Dec 17, 2021	100.31	101.24	99.18	100.03	5,112,549	-0.19(-0.19%)
Dec 16, 2021	102.29	103.12	100.07	100.22	3,596,456	-2.27(-2.21%)
Dec 15, 2021	100.79	102.61	100.35	102.49	3,236,524	+1.12(+1.10%)
Dec 14, 2021	99.24	102.95	98.97	101.37	3,923,525	+1.13(+1.13%)
Dec 13, 2021	103.00	103.41	98.70	100.24	4,042,865	-3.58(-3.45%)
Dec 10, 2021	104.35	104.67	102.17	103.82	3,169,509	-0.56(-0.54%)
Dec 09, 2021	106.81	107.30	103.83	104.38	2,931,720	-2.55(-2.38%)
Dec 08, 2021	105.74	107.25	105.64	106.93	2,524,755	+0.25(+0.23%)
Dec 07, 2021	106.61	108.25	106.32	106.68	3,094,411	+2.02(+1.93%)
Dec 06, 2021	107.24	108.99	103.80	104.66	4,483,109	-1.21(-1.14%)
Dec 03, 2021	104.54	106.05	103.65	105.87	4,048,766	+1.95(+1.88%)
Dec 02, 2021	104.24	105.82	102.62	103.92	4,228,798	+1.67(+1.63%)

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.