Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.17	88.75	86.16	86.93	278,599	-1.40(-1.59%)
Feb 25, 2022	85.63	88.66	85.68	88.33	808,130	+2.74(+3.20%)
Feb 24, 2022	83.34	85.93	83.17	85.59	594,610	+0.44(+0.51%)
Feb 23, 2022	84.32	85.99	84.32	85.15	937,309	+1.54(+1.85%)
Feb 22, 2022	85.97	87.55	83.59	83.61	1,027,903	-3.05(-3.52%)
Feb 18, 2022				86.66	0	-0.70(-0.80%)
Feb 17, 2022	89.72	90.83	87.26	87.36	1,526,050	+6.49(+8.03%)
Feb 16, 2022	84.82	85.19	80.74	80.86	825,046	-4.92(-5.73%)
Feb 15, 2022	87.31	87.31	82.12	85.78	880,375	+1.74(+2.07%)
Feb 14, 2022	83.63	85.19	83.51	84.04	322,441	+0.42(+0.50%)
Feb 11, 2022	86.12	86.12	83.24	83.62	330,351	-2.62(-3.04%)
Feb 10, 2022	86.59	88.30	85.92	86.24	343,573	-2.02(-2.29%)
Feb 09, 2022	89.56	90.57	87.83	88.26	157,972	-0.44(-0.49%)
Feb 08, 2022	85.87	88.81	85.87	88.70	193,278	+2.83(+3.29%)
Feb 07, 2022	85.58	86.53	84.95	85.87	185,014	-0.34(-0.39%)
Feb 04, 2022	85.24	86.98	84.59	86.21	189,839	+0.32(+0.37%)
Feb 03, 2022	85.05	86.39		85.89	254,574	-0.23(-0.27%)
Feb 02, 2022	85.21	86.41	84.98	86.12	192,629	+0.76(+0.89%)
Feb 01, 2022	85.03	85.41	83.63	85.36	170,837	+0.54(+0.63%)
Jan 31, 2022	82.85	85.14		84.83	201,439	+1.59(+1.91%)
Jan 28, 2022	81.25	83.23	80.03	83.23	205,402	+2.16(+2.66%)
Jan 27, 2022	81.14	82.78	80.43	81.07	261,416	+0.69(+0.85%)
Jan 26, 2022	83.63	84.51	79.69	80.39	296,899	-1.94(-2.36%)
Jan 25, 2022	83.82	83.82	81.59	82.33	218,760	-2.96(-3.47%)
Jan 24, 2022	81.39	85.86	80.96	85.28	271,169	+2.58(+3.12%)
Jan 21, 2022	83.55	85.93	82.70	82.71	216,593	-0.76(-0.91%)
Jan 20, 2022	84.11	85.61	83.08	83.46	277,661	-0.55(-0.65%)
Jan 19, 2022	83.72	85.15	83.63	84.01	216,606	+0.97(+1.16%)
Jan 18, 2022	84.29	84.53	82.90	83.04	198,595	-2.38(-2.79%)
Jan 14, 2022				85.42	0	-1.34(-1.55%)
Jan 13, 2022	88.42	88.83	86.22	86.77	143,468	-1.24(-1.41%)
Jan 12, 2022	89.35	90.11	87.81	88.01	170,982	-0.97(-1.09%)
Jan 11, 2022	90.12	90.12	87.90	88.98	184,436	-0.87(-0.96%)
Jan 10, 2022	89.41	89.95	87.89	89.84	187,342	-0.04(-0.04%)
Jan 07, 2022	91.86	92.52	89.78	89.88	167,693	-2.18(-2.37%)
Jan 06, 2022	92.64	93.58	91.81	92.06	199,488	-1.21(-1.30%)
Jan 05, 2022	96.63	96.87	93.18	93.28	188,587	-3.70(-3.82%)
Jan 04, 2022	95.90	96.99	95.53	96.98	119,654	+0.97(+1.01%)
Jan 03, 2022	94.50	96.03	94.20	96.02	162,247	+1.17(+1.24%)
Dec 31, 2021	94.85	95.72	94.75	94.84	116,019	-0.38(-0.40%)
Dec 30, 2021	96.59	97.27	95.15	95.22	95,841	-1.32(-1.37%)
Dec 29, 2021	97.04	98.05	96.04	96.54	117,100	-0.53(-0.54%)
Dec 28, 2021	96.28	97.60	96.09	97.07	175,100	+0.54(+0.56%)
Dec 27, 2021	95.24	96.54	94.47	96.53	99,476	+2.38(+2.53%)
Dec 23, 2021	93.91	94.84	93.44	94.16	74,718	+0.53(+0.56%)
Dec 22, 2021	93.09	94.30	92.75	93.63	145,873	+0.21(+0.22%)
Dec 21, 2021	91.44	93.51	91.38	93.42	142,454	+3.09(+3.42%)
Dec 20, 2021	90.71	90.72	89.06	90.33	236,214	-1.70(-1.85%)
Dec 17, 2021	90.40	92.98	89.49	92.03	496,443	+0.63(+0.69%)
Dec 16, 2021	95.22	95.22	90.80	91.41	225,224	-3.54(-3.73%)
Dec 15, 2021	93.32	95.39	92.97	94.95	171,424	+1.62(+1.74%)
Dec 14, 2021	95.17	95.77	92.79	93.33	212,291	-2.29(-2.39%)
Dec 13, 2021	95.78	96.47	95.33	95.62	157,861	-0.28(-0.29%)
Dec 10, 2021	96.25	96.95	94.74	95.90	257,907	+0.39(+0.41%)
Dec 09, 2021	97.14	97.43	95.48	95.51	140,121	-2.16(-2.21%)
Dec 08, 2021	98.46	98.52	97.66	97.67	174,960	-0.63(-0.64%)
Dec 07, 2021	99.56	99.90	98.07	98.30	198,958	-0.22(-0.22%)
Dec 06, 2021	96.57	99.49	95.98	98.52	353,279	+2.76(+2.88%)
Dec 03, 2021	98.04	98.04	94.63	95.76	285,386	-1.95(-2.00%)
Dec 02, 2021	95.12	98.43	95.12	97.71	284,465	+3.27(+3.46%)

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.