Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	92.65	93.42	89.20	91.06	3,264,131	-4.18(-4.39%)
Feb 25, 2022	89.97	95.49	90.72	95.25	3,831,091	+6.61(+7.46%)
Feb 24, 2022	84.05	88.73	83.57	88.64	3,211,640	+1.18(+1.35%)
Feb 23, 2022	89.72	91.49	87.10	87.45	3,889,850	+0.18(+0.21%)
Feb 22, 2022	91.10	91.87	85.48	87.27	5,074,261	-6.83(-7.26%)
Feb 18, 2022				94.10	0	-1.26(-1.32%)
Feb 17, 2022	96.17	98.14	95.14	95.36	2,032,607	-0.35(-0.37%)
Feb 16, 2022	95.81	96.42	94.46	95.71	1,836,668	+0.32(+0.33%)
Feb 15, 2022	94.53	95.56	93.49	95.40	1,269,661	+1.81(+1.93%)
Feb 14, 2022	93.26	94.13	92.61	93.59	2,294,462	-1.00(-1.06%)
Feb 11, 2022	98.29	98.29	94.15	94.60	2,050,790	-4.07(-4.12%)
Feb 10, 2022	99.47	101.97	98.10	98.67	2,186,376	-4.36(-4.23%)
Feb 09, 2022	100.87	103.26	99.25	103.02	2,758,615	+4.03(+4.07%)
Feb 08, 2022	94.56	99.70	93.71	98.99	2,629,355	+4.35(+4.59%)
Feb 07, 2022	95.49	96.39	94.51	94.64	1,814,256	-1.44(-1.50%)
Feb 04, 2022	94.08	96.77	93.78	96.09	1,796,851	+0.45(+0.47%)
Feb 03, 2022	96.46			95.64	1,208,913	-1.65(-1.70%)
Feb 02, 2022	97.42	98.51	95.62	97.29	1,331,520	-0.25(-0.25%)
Feb 01, 2022	97.85	98.76	96.36	97.54	1,212,254	-1.18(-1.20%)
Jan 31, 2022	93.78	98.78		98.72	2,091,495	+6.65(+7.22%)
Jan 28, 2022	90.88	92.11	88.79	92.08	1,795,780	+1.78(+1.97%)
Jan 27, 2022	91.92	93.09	89.80	90.30	2,520,096	-2.12(-2.29%)
Jan 26, 2022	95.50	95.94	91.49	92.42	2,796,616	-1.78(-1.89%)
Jan 25, 2022	91.03	94.95	90.88	94.20	2,235,757	+3.18(+3.49%)
Jan 24, 2022	91.43	91.69	87.61	91.02	3,858,418	-1.62(-1.75%)
Jan 21, 2022	98.03	99.46	92.30	92.64	5,276,915	-6.08(-6.16%)
Jan 20, 2022	102.38	103.42	98.52	98.72	4,251,834	-0.10(-0.10%)
Jan 19, 2022	99.64	100.62	98.17	98.82	1,469,723	+1.64(+1.69%)
Jan 18, 2022	97.67	99.41	96.47	97.18	2,072,896	-1.55(-1.57%)
Jan 14, 2022				98.72	0	+2.09(+2.16%)
Jan 13, 2022	98.64	99.75	96.26	96.63	1,954,097	-4.62(-4.57%)
Jan 12, 2022	103.11	103.34	98.58	101.25	2,450,788	+2.26(+2.29%)
Jan 11, 2022	96.47	100.58	95.76	98.99	2,070,069	+3.38(+3.54%)
Jan 10, 2022	96.03	96.43	93.33	95.61	3,372,456	+0.37(+0.39%)
Jan 07, 2022	94.46	97.11	94.11	95.24	2,620,392	+2.38(+2.56%)
Jan 06, 2022	92.35	94.26	91.23	92.86	1,369,990	+1.68(+1.84%)
Jan 05, 2022	91.62	94.09	91.09	91.18	1,683,171	-2.04(-2.19%)
Jan 04, 2022	94.77	94.77	91.85	93.22	2,412,419	-2.90(-3.02%)
Jan 03, 2022	96.87	97.15	94.30	96.13	1,310,126	-1.09(-1.12%)
Dec 31, 2021	97.14	98.87	96.43	97.21	1,800,106	-1.88(-1.90%)
Dec 30, 2021	92.44	101.11	91.97	99.10	3,534,403	+8.12(+8.92%)
Dec 29, 2021	92.32	92.78	89.91	90.98	1,398,522	-1.81(-1.96%)
Dec 28, 2021	92.54	93.41	91.02	92.79	1,941,278	-0.28(-0.30%)
Dec 27, 2021	92.49	94.56	92.29	93.07	960,643	-0.38(-0.41%)
Dec 23, 2021	92.31	93.83	90.88	93.45	2,237,079	+0.21(+0.23%)
Dec 22, 2021	91.22	93.80	90.74	93.24	1,991,602	+0.34(+0.37%)
Dec 21, 2021	92.90	93.60	88.67	92.90	7,760,366	+6.67(+7.73%)
Dec 20, 2021	88.32	89.19	85.77	86.23	6,589,935	-3.31(-3.70%)
Dec 17, 2021	92.64	92.64	87.66	89.54	8,001,306	-4.86(-5.15%)
Dec 16, 2021	96.47	97.84	93.66	94.41	3,662,411	-1.55(-1.61%)
Dec 15, 2021	97.64	97.98	94.26	95.95	4,164,947	-2.28(-2.32%)
Dec 14, 2021	98.24	98.86	96.23	98.24	1,903,590	-0.15(-0.16%)
Dec 13, 2021	97.39	99.05	95.79	98.39	2,728,000	+0.16(+0.17%)
Dec 10, 2021	99.53	100.84	97.43	98.23	7,289,714	-0.44(-0.45%)
Dec 09, 2021	98.67	100.77	97.49	98.67	3,755,315	-2.36(-2.34%)
Dec 08, 2021	101.40	102.53	100.02	101.03	3,720,172	-1.50(-1.46%)
Dec 07, 2021	103.65	103.97	101.35	102.53	3,517,125	+3.11(+3.13%)
Dec 06, 2021	95.33	99.84	93.62	99.41	4,446,523	+3.85(+4.03%)
Dec 03, 2021	98.61	100.26	94.36	95.56	7,585,298	-7.09(-6.90%)
Dec 02, 2021	107.64	108.64	101.20	102.65	4,662,993	-4.14(-3.88%)

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.