Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.66	84.06	81.66	83.73	321,695	+1.39(+1.68%)
Feb 25, 2022	80.99	82.76	80.84	82.34	320,310	+1.62(+2.00%)
Feb 24, 2022	76.96	81.02	75.95	80.73	363,132	+1.39(+1.76%)
Feb 23, 2022	82.08	82.20	79.15	79.33	418,041	-1.55(-1.91%)
Feb 22, 2022	82.53	83.27	80.21	80.88	355,709	-1.87(-2.26%)
Feb 18, 2022				82.75	0	+0.62(+0.76%)
Feb 17, 2022	83.76	85.72	81.89	82.13	775,665	+4.69(+6.05%)
Feb 16, 2022	76.60	77.82	75.85	77.44	392,732	+0.81(+1.06%)
Feb 15, 2022	75.57	76.81	74.70	76.63	347,572	+2.07(+2.78%)
Feb 14, 2022	74.34	75.24	73.67	74.56	360,667	+0.23(+0.31%)
Feb 11, 2022	75.55	76.05	72.93	74.33	362,067	-0.53(-0.70%)
Feb 10, 2022	76.60	77.15	74.41	74.85	336,916	-2.94(-3.78%)
Feb 09, 2022	77.13	78.24	76.89	77.79	307,431	+1.35(+1.77%)
Feb 08, 2022	74.86	76.93	74.33	76.44	172,064	+1.68(+2.24%)
Feb 07, 2022	75.55	76.03	74.69	74.76	240,542	-0.56(-0.75%)
Feb 04, 2022	76.87	76.96	74.16	75.33	260,968	-2.09(-2.71%)
Feb 03, 2022	78.41			77.42	190,325	-1.14(-1.45%)
Feb 02, 2022	79.08	79.43	77.62	78.56	236,126	-0.13(-0.16%)
Feb 01, 2022	78.42	80.85	76.24	78.69	227,996	+0.90(+1.15%)
Jan 31, 2022	77.57	78.10		77.79	445,688	+0.11(+0.14%)
Jan 28, 2022	76.59	77.84	74.53	77.69	203,575	+1.22(+1.59%)
Jan 27, 2022	78.43	79.75	75.60	76.47	253,403	-1.16(-1.49%)
Jan 26, 2022	79.92	80.73	77.14	77.63	316,864	-1.10(-1.40%)
Jan 25, 2022	78.93	79.90	76.73	78.73	300,144	-2.01(-2.49%)
Jan 24, 2022	75.65	80.97	75.65	80.73	420,545	+2.56(+3.28%)
Jan 21, 2022	78.90	81.50	78.03	78.17	354,389	-1.43(-1.80%)
Jan 20, 2022	82.13	83.02	79.56	79.60	300,180	-1.91(-2.34%)
Jan 19, 2022	83.20	84.18	81.32	81.51	269,767	-1.26(-1.52%)
Jan 18, 2022	84.87	85.33	82.63	82.77	277,858	-3.54(-4.10%)
Jan 14, 2022				86.31	0	-1.90(-2.15%)
Jan 13, 2022	88.81	89.71	87.85	88.21	191,734	+0.42(+0.48%)
Jan 12, 2022	87.63	88.97	87.14	87.79	322,554	+0.65(+0.75%)
Jan 11, 2022	86.17	87.67	84.84	87.13	269,416	+0.77(+0.89%)
Jan 10, 2022	84.89	86.38	83.67	86.37	284,964	+0.60(+0.70%)
Jan 07, 2022	89.06	90.01	85.70	85.76	267,155	-3.40(-3.81%)
Jan 06, 2022	88.74	90.21	88.32	89.16	231,550	+0.32(+0.36%)
Jan 05, 2022	90.85	92.35	88.63	88.84	299,942	-2.03(-2.23%)
Jan 04, 2022	89.13	91.71	89.13	90.87	335,220	+2.31(+2.61%)
Jan 03, 2022	90.20	90.50	87.62	88.55	302,912	-1.08(-1.20%)
Dec 31, 2021	88.74	90.17	88.24	89.63	152,641	+0.93(+1.04%)
Dec 30, 2021	90.87	91.01	88.50	88.70	232,607	-2.28(-2.51%)
Dec 29, 2021	89.38	91.12	88.76	90.98	255,765	+1.93(+2.17%)
Dec 28, 2021	87.70	89.47	87.38	89.05	217,258	+1.42(+1.62%)
Dec 27, 2021	86.21	87.63	85.45	87.63	273,605	+2.17(+2.54%)
Dec 23, 2021	85.64	86.09	85.18	85.46	146,907	+0.76(+0.90%)
Dec 22, 2021	81.36	84.96	80.27	84.70	291,316	+1.43(+1.72%)
Dec 21, 2021	81.34	83.87	81.02	83.27	407,291	+2.69(+3.34%)
Dec 20, 2021	79.44	80.99	77.11	80.58	825,591	-0.19(-0.24%)
Dec 17, 2021	85.35	85.35	79.12	80.77	2,070,720	-4.19(-4.93%)
Dec 16, 2021	85.90	86.52	84.40	84.96	286,054	-0.42(-0.49%)
Dec 15, 2021	84.07	85.71	83.28	85.38	475,902	+1.22(+1.45%)
Dec 14, 2021	84.32	85.13	83.41	84.16	346,964	-0.54(-0.63%)
Dec 13, 2021	88.27	88.40	84.32	84.70	364,104	-3.57(-4.04%)
Dec 10, 2021	88.62	88.96	87.35	88.26	194,988	+0.31(+0.35%)
Dec 09, 2021	88.44	89.01	87.69	87.95	169,837	-1.25(-1.40%)
Dec 08, 2021	89.87	89.87	87.94	89.20	182,961	-0.37(-0.41%)
Dec 07, 2021	89.46	90.68	88.69	89.57	241,286	+1.13(+1.28%)
Dec 06, 2021	87.43	89.01	87.01	88.44	302,123	+2.02(+2.33%)
Dec 03, 2021	85.75	86.61	84.54	86.42	231,540	+1.36(+1.60%)
Dec 02, 2021	82.22	85.46	82.22	85.06	266,238	+3.53(+4.32%)

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.