Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	89.30	89.60	86.46	86.83	533,927	-3.59(-3.97%)
Feb 25, 2022	86.47	90.64	86.97	90.42	569,381	+4.21(+4.88%)
Feb 24, 2022	85.61	86.97	83.78	86.21	587,447	-0.80(-0.92%)
Feb 23, 2022	85.92	87.46	84.62	87.01	595,244	+0.72(+0.83%)
Feb 22, 2022	84.33	87.44	83.56	86.29	556,676	+1.57(+1.85%)
Feb 18, 2022				84.72	0	+2.74(+3.34%)
Feb 17, 2022	75.00	82.59	72.00	81.98	785,391	+2.89(+3.65%)
Feb 16, 2022	79.94	79.94	78.36	79.09	344,465	-0.99(-1.24%)
Feb 15, 2022	79.00	80.91	78.58	80.08	427,123	+1.63(+2.08%)
Feb 14, 2022	78.14	79.61	77.55	78.45	420,456	+0.45(+0.58%)
Feb 11, 2022	78.61	80.00	77.64	78.00	484,905	-0.48(-0.61%)
Feb 10, 2022	80.97	80.99	77.80	78.48	598,460	-3.54(-4.32%)
Feb 09, 2022	83.28	84.02	79.92	82.02	599,356	-1.86(-2.22%)
Feb 08, 2022	82.67	84.18	82.10	83.88	317,164	+1.56(+1.90%)
Feb 07, 2022	82.90	82.90	79.52	82.32	289,068	+0.39(+0.48%)
Feb 04, 2022	78.30	82.57	76.51	81.93	439,555	+3.76(+4.81%)
Feb 03, 2022	81.55		77.87	78.17	650,849	-3.80(-4.64%)
Feb 02, 2022	83.41	83.41	81.81	81.97	339,507	-1.15(-1.38%)
Feb 01, 2022	83.71	83.77	82.06	83.12	395,423	-0.56(-0.67%)
Jan 31, 2022	79.90	83.87		83.68	587,503	+3.66(+4.57%)
Jan 28, 2022	80.81	81.47	78.32	80.02	441,980	-2.26(-2.75%)
Jan 27, 2022	83.11	84.35	82.01	82.28	351,532	-0.71(-0.86%)
Jan 26, 2022	85.07	87.94	82.92	82.99	334,855	-1.68(-1.98%)
Jan 25, 2022	86.41	86.45	84.15	84.67	312,216	-2.06(-2.38%)
Jan 24, 2022	82.64	87.00	81.07	86.73	351,000	+2.94(+3.51%)
Jan 21, 2022	83.41	85.50	83.03	83.79	286,738	+0.18(+0.22%)
Jan 20, 2022	85.23	86.42	83.44	83.61	327,335	-0.97(-1.15%)
Jan 19, 2022	85.98	86.98	84.46	84.58	353,441	-1.52(-1.77%)
Jan 18, 2022	87.33	88.48	85.96	86.10	526,476	-1.23(-1.41%)
Jan 14, 2022				87.33	0	+1.06(+1.23%)
Jan 13, 2022	86.27	87.37	85.26	86.27	258,785	+0.28(+0.33%)
Jan 12, 2022	88.67	89.22	85.25	85.99	309,390	-2.62(-2.96%)
Jan 11, 2022	87.72	89.22	87.18	88.61	505,758	+1.03(+1.18%)
Jan 10, 2022	86.70	87.78	85.38	87.58	473,969	+0.39(+0.45%)
Jan 07, 2022	88.24	90.34	86.78	87.19	333,518	-0.65(-0.74%)
Jan 06, 2022	86.10	88.77	85.65	87.84	269,093	+2.06(+2.40%)
Jan 05, 2022	86.99	87.93	85.78	85.78	324,748	-1.21(-1.39%)
Jan 04, 2022	87.46	88.49	85.58	86.99	241,805	-0.48(-0.55%)
Jan 03, 2022	83.54	87.91	83.18	87.47	334,875	+1.76(+2.05%)
Dec 31, 2021	85.64	86.98	85.59	85.71	241,678	-0.08(-0.09%)
Dec 30, 2021	85.19	86.78	85.19	85.79	153,756	+0.56(+0.66%)
Dec 29, 2021	85.43	85.89	84.89	85.23	160,414	-0.20(-0.23%)
Dec 28, 2021	85.80	86.58	84.68	85.43	273,276	-0.41(-0.48%)
Dec 27, 2021	85.02	86.00	83.58	85.84	256,726	+0.54(+0.63%)
Dec 23, 2021	84.71	85.76	84.08	85.30	184,594	+0.88(+1.04%)
Dec 22, 2021	84.88	85.04	83.92	84.42	259,048	-0.22(-0.26%)
Dec 21, 2021	83.94	84.71	82.67	84.64	330,150	+1.30(+1.56%)
Dec 20, 2021	83.54	84.77	80.64	83.34	592,105	-1.17(-1.38%)
Dec 17, 2021	80.63	85.06	79.94	84.51	2,006,593	+4.01(+4.98%)
Dec 16, 2021	78.94	81.22	78.51	80.50	559,117	+1.77(+2.25%)
Dec 15, 2021	78.80	79.29	77.62	78.73	494,651	-0.36(-0.46%)
Dec 14, 2021	78.68	80.43	77.59	79.09	442,620	+0.14(+0.18%)
Dec 13, 2021	76.66	80.08	76.56	78.95	418,685	+1.87(+2.43%)
Dec 10, 2021	75.65	77.99	75.65	77.08	479,926	+1.58(+2.09%)
Dec 09, 2021	75.45	77.92	74.87	75.50	375,062	-1.63(-2.11%)
Dec 08, 2021	75.95	77.42	74.02	77.13	319,865	+1.80(+2.39%)
Dec 07, 2021	75.00	75.83	74.42	75.33	497,901	+1.02(+1.37%)
Dec 06, 2021	71.44	74.25	71.03	74.31	504,680	+3.31(+4.66%)
Dec 03, 2021	71.23	72.08	70.00	71.00	265,737	-0.29(-0.41%)
Dec 02, 2021	70.69	72.14	70.28	71.29	486,755	+1.07(+1.52%)

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.