Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.65	87.32	84.65	86.91	3,768,500	+0.73(+0.85%)
Feb 25, 2022	83.29	86.37	83.07	86.18	3,257,512	+3.82(+4.64%)
Feb 24, 2022	77.33	82.60	76.96	82.36	3,234,540	+2.65(+3.33%)
Feb 23, 2022	82.23	82.23	78.99	79.70	3,990,309	-1.73(-2.12%)
Feb 22, 2022	86.73	87.04	80.43	81.43	6,010,504	-6.44(-7.33%)
Feb 18, 2022				87.87	0	-0.83(-0.93%)
Feb 17, 2022	88.81	90.10	88.22	88.70	1,567,452	-0.90(-1.00%)
Feb 16, 2022	91.28	91.28	88.22	89.59	2,545,302	-2.30(-2.51%)
Feb 15, 2022	91.72	92.53	91.22	91.90	1,846,088	+1.39(+1.54%)
Feb 14, 2022	89.98	91.72	88.89	90.50	2,574,592	+0.06(+0.07%)
Feb 11, 2022	90.19	92.71	89.35	90.44	3,855,296	+0.09(+0.10%)
Feb 10, 2022	90.68	92.41	90.01	90.35	2,538,855	-1.57(-1.71%)
Feb 09, 2022	90.50	92.04	90.08	91.92	1,959,019	+2.48(+2.77%)
Feb 08, 2022	87.98	90.05	87.45	89.44	1,980,290	+1.69(+1.93%)
Feb 07, 2022	87.86	88.27	86.33	87.75	1,638,599	+0.67(+0.77%)
Feb 04, 2022	87.46	88.07	85.64	87.08	2,371,833	-0.24(-0.28%)
Feb 03, 2022	88.42		87.03	87.32	2,088,666	-1.75(-1.97%)
Feb 02, 2022	90.14	90.38	87.33	89.07	2,676,766	-1.26(-1.39%)
Feb 01, 2022	89.30	90.54	87.89	90.33	1,960,097	+1.05(+1.18%)
Jan 31, 2022	87.20	89.39		89.28	2,626,999	+1.47(+1.68%)
Jan 28, 2022	86.62	87.83	84.95	87.80	2,117,626	+1.38(+1.60%)
Jan 27, 2022	88.93	89.86	85.93	86.42	2,461,636	-0.74(-0.85%)
Jan 26, 2022	89.08	90.22	86.82	87.16	3,099,838	-1.00(-1.13%)
Jan 25, 2022	88.70	89.61	85.94	88.16	4,171,120	-3.01(-3.30%)
Jan 24, 2022	85.26	91.26	83.71	91.17	5,727,104	+4.43(+5.11%)
Jan 21, 2022	85.19	88.36	84.91	86.73	3,788,111	+1.39(+1.63%)
Jan 20, 2022	89.95	90.90	85.14	85.34	4,276,136	-4.00(-4.48%)
Jan 19, 2022	89.23	91.51	88.85	89.34	2,901,624	+0.64(+0.72%)
Jan 18, 2022	88.86	88.92	86.64	88.70	4,109,968	-1.26(-1.40%)
Jan 14, 2022				89.96	0	-2.30(-2.50%)
Jan 13, 2022	91.91	93.56	91.37	92.27	2,554,471	-0.07(-0.08%)
Jan 12, 2022	93.63	94.54	90.68	92.34	3,345,944	-1.27(-1.35%)
Jan 11, 2022	92.27	94.33	91.69	93.61	2,807,203	+1.20(+1.30%)
Jan 10, 2022	91.49	92.59	88.33	92.40	5,953,304	+0.22(+0.24%)
Jan 07, 2022	92.64	94.27	91.65	92.18	3,488,518	-0.34(-0.37%)
Jan 06, 2022	92.65	93.02	89.94	92.52	3,964,539	-0.11(-0.12%)
Jan 05, 2022	94.69	95.64	92.54	92.62	3,133,327	-1.92(-2.04%)
Jan 04, 2022	92.65	95.64	92.43	94.55	4,540,623	+2.72(+2.96%)
Jan 03, 2022	92.11	93.15	91.23	91.83	3,145,658	+0.47(+0.51%)
Dec 31, 2021	91.16	91.97	90.62	91.37	2,266,231	+0.05(+0.05%)
Dec 30, 2021	90.72	92.42	90.71	91.32	2,509,112	+0.62(+0.68%)
Dec 29, 2021	89.45	91.39	89.45	90.70	2,888,247	+1.20(+1.35%)
Dec 28, 2021	89.03	90.49	88.92	89.50	2,387,976	+0.40(+0.44%)
Dec 27, 2021	88.92	89.46	87.47	89.10	2,791,212	+0.90(+1.02%)
Dec 23, 2021	87.88	88.62	86.43	88.20	2,766,955	+0.64(+0.73%)
Dec 22, 2021	88.03	89.04	86.96	87.56	2,592,422	-0.10(-0.11%)
Dec 21, 2021	86.77	88.44	86.77	87.66	3,210,601	+1.54(+1.79%)
Dec 20, 2021	88.14	88.76	85.02	86.12	5,159,058	-3.83(-4.26%)
Dec 17, 2021	90.21	91.04	89.19	89.95	5,685,217	-0.17(-0.19%)
Dec 16, 2021	91.99	92.74	89.99	90.12	3,999,303	-2.04(-2.21%)
Dec 15, 2021	90.64	92.28	90.24	92.17	3,599,054	+1.01(+1.10%)
Dec 14, 2021	89.24	92.58	89.00	91.16	4,363,008	+1.02(+1.13%)
Dec 13, 2021	92.62	92.99	88.76	90.14	4,495,715	-2.59(-2.79%)
Dec 10, 2021	93.21	93.49	91.26	92.73	3,548,458	-0.50(-0.54%)
Dec 09, 2021	95.40	95.84	92.74	93.23	3,282,239	-2.28(-2.38%)
Dec 08, 2021	94.45	95.80	94.36	95.51	2,826,616	+0.22(+0.23%)
Dec 07, 2021	95.22	96.69	94.97	95.29	3,464,381	+1.80(+1.93%)
Dec 06, 2021	95.79	97.35	92.71	93.48	5,019,113	-1.08(-1.14%)
Dec 03, 2021	93.38	94.72	92.58	94.56	4,532,840	+1.74(+1.88%)
Dec 02, 2021	93.11	94.52	91.67	92.82	4,734,396	+1.49(+1.63%)

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.