Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.63	86.29	84.41	85.17	573,376	-0.63(-0.73%)
Feb 25, 2022	83.35	86.18	84.22	85.80	612,370	+2.54(+3.05%)
Feb 24, 2022	80.88	83.50	80.06	83.26	681,769	+0.89(+1.08%)
Feb 23, 2022	84.00	84.72	82.33	82.37	712,029	-1.63(-1.94%)
Feb 22, 2022	84.01	85.32	83.52	84.00	905,438	-0.69(-0.81%)
Feb 18, 2022				84.69	0	-0.82(-0.96%)
Feb 17, 2022	84.76	86.97	84.76	85.51	779,359	-0.86(-1.00%)
Feb 16, 2022	85.21	86.97	84.77	86.37	764,910	+0.68(+0.79%)
Feb 15, 2022	85.51	86.25	84.68	85.70	599,286	+1.37(+1.62%)
Feb 14, 2022	84.13	85.12	83.32	84.33	1,394,020	-0.04(-0.05%)
Feb 11, 2022	87.93	88.34	83.93	84.37	1,016,329	-4.05(-4.58%)
Feb 10, 2022	91.22	93.00	87.58	88.42	936,101	-3.71(-4.03%)
Feb 09, 2022	92.16	93.31	91.38	92.13	561,175	+0.93(+1.02%)
Feb 08, 2022	90.03	91.55	89.50	91.20	566,015	+1.26(+1.40%)
Feb 07, 2022	89.54	90.40	88.54	89.94	489,433	+0.77(+0.86%)
Feb 04, 2022	89.25	90.12	87.68	89.18	358,461	-0.50(-0.56%)
Feb 03, 2022	89.80	90.64		89.68	363,049	-0.82(-0.91%)
Feb 02, 2022	90.30	91.15	89.49	90.50	417,982	+0.56(+0.63%)
Feb 01, 2022	89.64	90.18	88.48	89.94	565,383	+0.84(+0.95%)
Jan 31, 2022	87.23	89.23		89.10	624,196	+1.28(+1.46%)
Jan 28, 2022	87.03	87.69	85.35	87.82	434,378	+0.45(+0.51%)
Jan 27, 2022	90.15	91.34	86.43	87.37	413,997	-2.25(-2.51%)
Jan 26, 2022	91.47	92.33	88.61	89.62	355,032	-0.38(-0.42%)
Jan 25, 2022	90.14	90.86	88.03	90.00	319,766	-2.08(-2.26%)
Jan 24, 2022	89.23	92.57	88.04	92.08	333,355	+1.14(+1.26%)
Jan 21, 2022	92.21	93.66	90.88	90.94	356,351	-1.75(-1.89%)
Jan 20, 2022	94.30	94.87	92.43	92.69	392,265	-1.29(-1.37%)
Jan 19, 2022	94.99	95.47	93.74	93.98	270,903	-0.99(-1.04%)
Jan 18, 2022	95.18	95.55	93.85	94.97	325,664	-1.52(-1.58%)
Jan 14, 2022				96.49	0	-1.01(-1.03%)
Jan 13, 2022	97.71	98.71	97.18	97.50	282,715	+0.12(+0.12%)
Jan 12, 2022	96.85	97.85	96.13	97.39	324,827	+0.90(+0.93%)
Jan 11, 2022	96.16	96.49	94.05	96.48	221,130	+0.58(+0.61%)
Jan 10, 2022	96.29	96.29	94.70	95.90	328,105	-1.58(-1.62%)
Jan 07, 2022	98.81	99.17	97.17	97.48	318,237	-1.55(-1.57%)
Jan 06, 2022	99.27	100.20	98.74	99.03	248,700	-0.05(-0.05%)
Jan 05, 2022	101.34	101.79	99.01	99.08	336,868	-1.96(-1.94%)
Jan 04, 2022	99.19	101.54	98.72	101.04	514,419	+2.45(+2.49%)
Jan 03, 2022	99.57	100.10	98.14	98.59	501,879	-0.47(-0.47%)
Dec 31, 2021	98.85	99.53	98.77	99.05	211,245	+0.21(+0.22%)
Dec 30, 2021	99.69	100.18	98.63	98.84	146,523	-0.71(-0.71%)
Dec 29, 2021	99.06	99.89	98.92	99.55	147,018	+0.39(+0.39%)
Dec 28, 2021	99.06	99.72	98.75	99.16	137,146	+0.01(+0.01%)
Dec 27, 2021	97.70	99.28	96.89	99.15	175,514	+1.83(+1.88%)
Dec 23, 2021	96.51	97.64	96.51	97.32	299,121	+1.26(+1.31%)
Dec 22, 2021	95.99	96.44	95.11	96.06	253,581	+0.14(+0.14%)
Dec 21, 2021	93.92	95.94	93.62	95.92	227,418	+3.07(+3.31%)
Dec 20, 2021	93.43	93.43	91.24	92.85	388,232	-1.93(-2.04%)
Dec 17, 2021	97.15	97.39	94.08	94.78	769,971	-3.30(-3.36%)
Dec 16, 2021	99.11	100.42	97.62	98.07	355,994	-0.49(-0.50%)
Dec 15, 2021	96.69	98.64	96.11	98.57	462,418	+1.96(+2.03%)
Dec 14, 2021	96.47	97.97	95.56	96.61	304,323	-0.63(-0.65%)
Dec 13, 2021	98.00	98.42	96.92	97.24	291,208	-0.63(-0.64%)
Dec 10, 2021	98.92	99.08	97.65	97.87	201,389	-0.40(-0.40%)
Dec 09, 2021	98.90	99.34	98.19	98.27	262,506	-0.85(-0.86%)
Dec 08, 2021	100.18	100.18	98.43	99.12	416,773	+1.05(+1.08%)
Dec 07, 2021	97.40	99.38	96.56	98.06	306,821	+1.64(+1.71%)
Dec 06, 2021	93.92	97.02	93.92	96.42	465,310	+3.80(+4.10%)
Dec 03, 2021	93.53	93.53	91.59	92.62	228,254	-0.71(-0.76%)
Dec 02, 2021	91.72	94.04	91.34	93.32	667,774	+2.49(+2.74%)

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.