Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	99.39	100.94	97.23	98.89	478,718	-2.61(-2.58%)
Feb 25, 2022	98.95	101.64	98.96	101.51	636,665	+3.17(+3.23%)
Feb 24, 2022	96.93	98.71	95.59	98.33	458,849	-1.19(-1.20%)
Feb 23, 2022	100.97	101.61	99.17	99.52	528,335	-0.82(-0.82%)
Feb 22, 2022	103.10	103.10	99.22	100.34	697,902	-2.31(-2.25%)
Feb 18, 2022				102.65	0	-0.83(-0.80%)
Feb 17, 2022	106.13	106.77	103.39	103.48	376,275	-4.02(-3.74%)
Feb 16, 2022	106.18	107.51	105.91	107.50	372,424	+0.73(+0.68%)
Feb 15, 2022	102.38	107.03	102.38	106.77	538,901	+4.64(+4.55%)
Feb 14, 2022	102.06	103.25	101.68	102.13	388,115	+0.11(+0.11%)
Feb 11, 2022	102.69	103.50	101.66	102.02	416,377	-0.52(-0.51%)
Feb 10, 2022	102.38	104.94	102.08	102.54	304,545	-1.00(-0.96%)
Feb 09, 2022	104.03	105.31	103.32	103.53	381,336	+0.72(+0.70%)
Feb 08, 2022	99.48	103.00	99.47	102.82	344,751	+3.72(+3.76%)
Feb 07, 2022	99.87	99.89	97.80	99.10	278,717	-0.74(-0.75%)
Feb 04, 2022	97.66	100.93	96.69	99.84	356,983	+1.21(+1.23%)
Feb 03, 2022	99.74		97.97	98.63	289,423	-1.08(-1.08%)
Feb 02, 2022	102.06	102.06	99.01	99.71	413,517	-1.80(-1.78%)
Feb 01, 2022	99.75	102.12	99.10	101.52	543,084	+3.94(+4.03%)
Jan 31, 2022	95.89	97.93		97.58	815,789	+1.08(+1.12%)
Jan 28, 2022	94.46	96.51	93.36	96.50	353,394	+1.70(+1.80%)
Jan 27, 2022	96.46	98.28	93.80	94.80	323,819	-0.84(-0.88%)
Jan 26, 2022	96.31	97.94	94.88	95.63	499,116	+0.47(+0.49%)
Jan 25, 2022	96.53	96.53	93.74	95.17	394,174	-1.94(-1.99%)
Jan 24, 2022	93.25	97.46	93.13	97.11	572,497	+2.18(+2.29%)
Jan 21, 2022	96.11	97.40	94.60	94.93	396,575	-1.31(-1.36%)
Jan 20, 2022	99.22	99.22	95.96	96.24	323,596	-3.07(-3.09%)
Jan 19, 2022	99.86	100.02	98.65	99.31	370,484	-0.10(-0.10%)
Jan 18, 2022	100.60	100.94	98.27	99.41	454,077	-2.18(-2.14%)
Jan 14, 2022				101.59	0	+2.06(+2.07%)
Jan 13, 2022	97.46	99.69	97.06	99.53	398,448	+2.87(+2.96%)
Jan 12, 2022	96.77	97.65	96.20	96.67	387,575	+0.16(+0.16%)
Jan 11, 2022	95.96	97.34	94.18	96.51	431,204	+1.53(+1.61%)
Jan 10, 2022	93.49	95.20	92.28	94.98	506,499	+1.68(+1.81%)
Jan 07, 2022	94.47	95.04	93.21	93.30	436,084	-1.12(-1.18%)
Jan 06, 2022	94.26	95.84	94.09	94.42	360,820	+0.86(+0.91%)
Jan 05, 2022	93.99	95.37	93.40	93.56	522,655	-0.49(-0.52%)
Jan 04, 2022	93.05	94.83	92.58	94.05	316,778	+1.79(+1.94%)
Jan 03, 2022	90.76	92.38	90.76	92.27	276,804	+1.70(+1.88%)
Dec 31, 2021	90.54	91.24	90.41	90.56	232,219	-0.18(-0.19%)
Dec 30, 2021	92.02	92.11	90.52	90.74	155,003	-0.86(-0.93%)
Dec 29, 2021	91.06	92.03	90.81	91.60	172,046	+0.60(+0.65%)
Dec 28, 2021	89.88	91.53	89.83	91.00	183,642	+1.12(+1.24%)
Dec 27, 2021	88.85	90.23	88.31	89.88	386,822	+1.04(+1.17%)
Dec 23, 2021	88.69	89.38	88.47	88.84	270,408	+0.92(+1.05%)
Dec 22, 2021	87.14	88.15	86.85	87.92	365,607	+0.78(+0.90%)
Dec 21, 2021	86.13	87.82	86.13	87.14	305,774	+1.96(+2.30%)
Dec 20, 2021	85.60	85.60	83.51	85.18	283,342	-1.93(-2.21%)
Dec 17, 2021	87.99	87.99	85.93	87.10	784,571	-0.90(-1.03%)
Dec 16, 2021	88.77	89.63	87.44	88.00	444,627	-0.17(-0.19%)
Dec 15, 2021	86.60	88.87	86.60	88.17	601,012	+1.54(+1.78%)
Dec 14, 2021	86.61	88.40	86.26	86.63	551,134	-0.25(-0.29%)
Dec 13, 2021	87.78	88.43	86.31	86.88	597,023	-1.08(-1.23%)
Dec 10, 2021	87.74	88.95	87.49	87.96	437,317	+0.81(+0.93%)
Dec 09, 2021	87.54	88.93	87.06	87.15	466,757	-1.01(-1.15%)
Dec 08, 2021	88.70	89.33	87.86	88.16	349,492	+0.07(+0.08%)
Dec 07, 2021	88.56	89.22	87.58	88.09	490,680	+0.16(+0.18%)
Dec 06, 2021	87.75	89.50	87.00	87.93	615,322	+1.75(+2.03%)
Dec 03, 2021	87.74	88.32	85.34	86.18	510,574	-0.94(-1.08%)
Dec 02, 2021	83.30	87.36	82.74	87.12	713,273	+4.31(+5.20%)

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.