Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	92.32	94.36	92.24	93.99	398,861	-0.17(-0.18%)
Feb 25, 2022	90.41	94.62	92.32	94.16	323,871	+2.95(+3.24%)
Feb 24, 2022	85.67	91.68	84.71	91.21	615,486	+3.34(+3.80%)
Feb 23, 2022	89.91	91.09	87.69	87.87	614,576	-1.75(-1.95%)
Feb 22, 2022	94.63	95.13	89.28	89.62	503,659	-6.15(-6.42%)
Feb 18, 2022				95.77	0	+0.30(+0.31%)
Feb 17, 2022	98.08	98.62	95.11	95.47	297,717	-2.74(-2.79%)
Feb 16, 2022	95.66	98.35	95.66	98.22	281,053	+2.13(+2.22%)
Feb 15, 2022	94.08	96.24	93.43	96.09	438,300	+3.77(+4.08%)
Feb 14, 2022	92.37	93.76	91.47	92.32	419,509	+0.18(+0.20%)
Feb 11, 2022	93.83	94.58	91.52	92.14	488,354	-1.42(-1.51%)
Feb 10, 2022	96.94	97.48	93.11	93.55	462,474	-4.70(-4.79%)
Feb 09, 2022	100.48	101.34	97.93	98.26	530,061	+0.41(+0.42%)
Feb 08, 2022	95.34	99.17	95.34	97.84	365,516	+1.71(+1.78%)
Feb 07, 2022	95.27	97.11	94.23	96.13	401,983	+1.52(+1.61%)
Feb 04, 2022	95.19	95.75	92.68	94.61	349,194	-1.34(-1.40%)
Feb 03, 2022	97.84		95.41	95.95	336,594	-2.09(-2.14%)
Feb 02, 2022	98.69	99.10	95.67	98.04	421,197	-0.65(-0.66%)
Feb 01, 2022	96.75	98.81	95.90	98.69	281,024	+1.95(+2.02%)
Jan 31, 2022	94.87	96.90		96.74	371,757	+1.31(+1.38%)
Jan 28, 2022	94.59	95.62	93.49	95.43	327,333	+0.87(+0.92%)
Jan 27, 2022	96.32	97.92	94.40	94.56	444,711	-0.67(-0.70%)
Jan 26, 2022	98.66	98.66	94.78	95.23	367,933	-1.83(-1.88%)
Jan 25, 2022	96.18	98.26	94.41	97.05	285,281	-0.22(-0.23%)
Jan 24, 2022	92.63	97.54	91.47	97.27	402,253	+3.20(+3.40%)
Jan 21, 2022	92.90	95.72	92.34	94.08	317,817	+0.31(+0.34%)
Jan 20, 2022	96.12	98.04	93.51	93.76	279,868	-2.33(-2.43%)
Jan 19, 2022	98.33	98.72	96.00	96.09	254,021	-2.39(-2.43%)
Jan 18, 2022	99.33	100.54	97.38	98.48	252,423	-0.89(-0.90%)
Jan 14, 2022				99.38	0	-1.15(-1.15%)
Jan 13, 2022	99.26	101.96	99.16	100.53	172,288	+1.55(+1.57%)
Jan 12, 2022	101.33	102.16	98.48	98.98	269,521	-1.83(-1.81%)
Jan 11, 2022	101.78	101.78	99.86	100.81	224,135	-0.89(-0.88%)
Jan 10, 2022	101.51	101.86	99.48	101.70	369,039	-0.20(-0.20%)
Jan 07, 2022	101.87	103.19	101.00	101.90	211,574	-0.03(-0.03%)
Jan 06, 2022	102.48	102.80	99.95	101.93	246,165	+0.86(+0.85%)
Jan 05, 2022	102.48	103.89	100.71	101.07	238,755	-1.29(-1.26%)
Jan 04, 2022	100.97	104.17	100.67	102.37	303,051	+2.50(+2.51%)
Jan 03, 2022	102.80	103.58	99.09	99.86	242,971	-2.20(-2.15%)
Dec 31, 2021	100.77	102.85	100.60	102.06	117,300	+1.15(+1.14%)
Dec 30, 2021	100.87	101.74	100.58	100.91	137,963	+0.39(+0.39%)
Dec 29, 2021	99.95	100.98	99.66	100.52	138,731	+0.40(+0.40%)
Dec 28, 2021	99.97	100.88	99.77	100.12	112,423	-0.01(-0.01%)
Dec 27, 2021	98.04	100.34	97.14	100.13	157,797	+2.23(+2.27%)
Dec 23, 2021	97.57	98.23	96.42	97.90	187,627	+0.87(+0.89%)
Dec 22, 2021	96.45	97.66	96.13	97.04	264,413	+1.40(+1.46%)
Dec 21, 2021	93.78	96.23	93.75	95.64	776,391	+2.52(+2.71%)
Dec 20, 2021	96.07	96.07	91.70	93.11	500,990	-3.72(-3.84%)
Dec 17, 2021	95.19	97.55	94.77	96.84	750,053	+0.77(+0.80%)
Dec 16, 2021	98.93	99.62	96.05	96.06	377,287	-1.10(-1.14%)
Dec 15, 2021	96.61	97.26	94.56	97.17	408,971	+0.94(+0.98%)
Dec 14, 2021	95.44	98.62	94.87	96.23	466,787	+1.09(+1.15%)
Dec 13, 2021	100.46	100.46	94.87	95.13	284,360	-5.46(-5.43%)
Dec 10, 2021	98.92	100.73	97.58	100.60	250,094	+1.93(+1.96%)
Dec 09, 2021	98.14	100.59	97.79	98.66	287,911	+0.61(+0.62%)
Dec 08, 2021	98.66	100.25	97.25	98.05	265,605	-0.58(-0.59%)
Dec 07, 2021	100.22	100.26	98.18	98.63	257,850	-0.03(-0.03%)
Dec 06, 2021	98.72	100.66	97.10	98.66	388,254	+1.00(+1.02%)
Dec 03, 2021	99.19	99.69	96.70	97.66	306,246	-1.65(-1.66%)
Dec 02, 2021	94.75	99.87	94.27	99.31	333,713	+4.50(+4.75%)

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.