Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	78.43	79.08	77.58	78.69	108,928	-0.63(-0.79%)
Feb 25, 2022	77.70	79.76	78.42	79.31	70,065	+1.83(+2.36%)
Feb 24, 2022	76.96	77.87	76.46	77.48	86,001	-0.65(-0.84%)
Feb 23, 2022	79.39	79.48	78.07	78.13	72,162	-0.81(-1.02%)
Feb 22, 2022	79.63	80.35	78.30	78.94	83,871	-0.77(-0.97%)
Feb 18, 2022				79.71	0	+1.51(+1.93%)
Feb 17, 2022	78.95	78.95	77.68	78.20	83,767	-1.31(-1.65%)
Feb 16, 2022	78.79	79.60	78.64	79.52	81,923	+0.62(+0.79%)
Feb 15, 2022	78.02	79.22	77.54	78.89	92,643	+1.39(+1.80%)
Feb 14, 2022	77.88	78.40	77.44	77.50	105,801	-0.64(-0.82%)
Feb 11, 2022	79.22	79.34	77.96	78.14	125,324	-0.94(-1.19%)
Feb 10, 2022	78.90	79.38	78.55	79.09	187,054	-0.20(-0.26%)
Feb 09, 2022	81.44	81.64	78.99	79.29	104,196	-1.55(-1.92%)
Feb 08, 2022	81.20	81.80	80.41	80.84	125,699	-0.65(-0.80%)
Feb 07, 2022	81.84	82.00	81.11	81.49	89,795	-0.75(-0.91%)
Feb 04, 2022	82.86	82.86	81.24	82.24	75,196	-0.82(-0.98%)
Feb 03, 2022	83.49		82.57	83.06	85,560	-1.03(-1.23%)
Feb 02, 2022	84.57	84.57	83.41	84.09	65,768	-1.10(-1.29%)
Feb 01, 2022	85.98	86.58	84.63	85.20	84,908	-1.03(-1.20%)
Jan 31, 2022	85.10	86.25		86.23	55,794	+0.50(+0.58%)
Jan 28, 2022	84.95	85.38	84.09	85.73	66,914	+0.81(+0.95%)
Jan 27, 2022	85.70	86.25	84.51	84.92	59,209	-0.14(-0.16%)
Jan 26, 2022	86.75	87.78	84.86	85.06	79,337	-1.03(-1.20%)
Jan 25, 2022	84.84	87.39	84.30	86.09	67,110	+0.48(+0.56%)
Jan 24, 2022	84.69	85.95	84.04	85.61	109,895	+0.14(+0.16%)
Jan 21, 2022	85.58	87.14	83.94	85.48	105,425	-0.25(-0.30%)
Jan 20, 2022	87.37	88.45	85.68	85.73	64,611	-1.39(-1.60%)
Jan 19, 2022	88.89	88.99	87.05	87.12	64,802	-1.63(-1.83%)
Jan 18, 2022	89.41	89.91	88.64	88.75	58,421	-1.13(-1.26%)
Jan 14, 2022				89.88	0	-0.50(-0.55%)
Jan 13, 2022	90.58	91.65	89.31	90.38	91,641	-1.83(-1.99%)
Jan 12, 2022	91.89	92.95	91.61	92.21	67,950	-0.13(-0.14%)
Jan 11, 2022	92.93	92.93	92.17	92.33	54,537	-0.99(-1.06%)
Jan 10, 2022	93.93	94.62	92.96	93.33	29,972	-0.91(-0.96%)
Jan 07, 2022	93.66	94.54	93.32	94.23	57,783	+0.38(+0.40%)
Jan 06, 2022	93.35	94.23	93.05	93.85	37,122	+0.56(+0.61%)
Jan 05, 2022	95.29	95.29	92.97	93.29	50,107	-1.54(-1.62%)
Jan 04, 2022	94.86	95.29	93.02	94.83	51,073	+0.09(+0.09%)
Jan 03, 2022	95.25	96.10	94.58	94.74	36,686	-0.40(-0.42%)
Dec 31, 2021	94.56	95.68	94.21	95.14	28,827	+0.55(+0.58%)
Dec 30, 2021	94.94	95.40	94.19	94.59	34,712	-0.32(-0.34%)
Dec 29, 2021	95.62	95.97	94.42	94.92	35,641	-0.55(-0.57%)
Dec 28, 2021	94.81	96.06	94.81	95.46	37,740	+0.23(+0.25%)
Dec 27, 2021	95.33	95.34	94.32	95.23	32,989	+0.17(+0.17%)
Dec 23, 2021	95.21	96.17	94.34	95.06	31,609	+0.08(+0.08%)
Dec 22, 2021	94.89	95.12	93.95	94.98	31,392	+0.49(+0.52%)
Dec 21, 2021	93.29	94.80	92.95	94.50	61,626	+1.60(+1.72%)
Dec 20, 2021	93.13	93.53	91.99	92.90	93,125	-1.03(-1.10%)
Dec 17, 2021	94.43	95.86	93.81	93.93	186,395	-0.78(-0.82%)
Dec 16, 2021	95.53	96.68	94.40	94.71	86,142	-0.71(-0.75%)
Dec 15, 2021	95.55	96.66	93.82	95.42	106,013	-0.61(-0.64%)
Dec 14, 2021	93.65	97.19	93.65	96.04	160,968	+2.65(+2.84%)
Dec 13, 2021	93.51	94.22	92.29	93.39	79,471	-0.26(-0.28%)
Dec 10, 2021	91.98	93.67	91.23	93.65	62,143	+2.28(+2.49%)
Dec 09, 2021	91.19	92.23	90.23	91.37	109,714	-0.44(-0.48%)
Dec 08, 2021	92.49	94.05	91.71	91.81	122,981	-0.50(-0.54%)
Dec 07, 2021	91.88	92.72	91.69	92.31	146,282	+0.91(+0.99%)
Dec 06, 2021	88.10	91.92	88.10	91.40	219,140	+4.20(+4.81%)
Dec 03, 2021	87.48	87.85	86.69	87.20	90,489	+0.28(+0.33%)
Dec 02, 2021	85.01	87.44	85.01	86.92	134,198	+2.34(+2.76%)

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.