Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	79.99	82.38	79.63	81.39	9,756,238	-1.24(-1.50%)
Feb 25, 2022	79.42	83.32	81.18	82.63	9,472,693	+3.35(+4.23%)
Feb 24, 2022	76.29	79.59	74.70	79.28	11,091,007	-0.27(-0.34%)
Feb 23, 2022	82.26	83.37	79.19	79.55	8,103,366	-1.95(-2.39%)
Feb 22, 2022	82.17	83.16	81.06	81.49	7,264,618	-1.00(-1.21%)
Feb 18, 2022				82.50	0	-0.39(-0.48%)
Feb 17, 2022	84.80	85.13	82.79	82.89	8,154,645	-3.19(-3.71%)
Feb 16, 2022	85.34	86.57	85.03	86.08	5,122,471	-0.30(-0.35%)
Feb 15, 2022	85.91	87.13	85.67	86.38	6,283,134	+1.83(+2.17%)
Feb 14, 2022	85.97	86.12	83.09	84.55	10,103,199	-1.32(-1.54%)
Feb 11, 2022	88.88	89.27	85.29	85.87	12,992,943	-3.60(-4.03%)
Feb 10, 2022	90.24	92.05	89.15	89.47	9,688,039	-1.42(-1.56%)
Feb 09, 2022	91.97	92.54	90.61	90.89	5,766,269	-0.42(-0.46%)
Feb 08, 2022	90.17	91.62	90.09	91.31	8,415,951	+1.75(+1.95%)
Feb 07, 2022	89.00	90.24	88.36	89.56	5,597,218	+1.19(+1.35%)
Feb 04, 2022	85.53	89.49	85.53	88.37	9,320,450	+2.89(+3.39%)
Feb 03, 2022	86.87		85.34	85.48	7,325,862	-1.41(-1.63%)
Feb 02, 2022	86.49	87.22	84.91	86.89	6,771,677	+0.29(+0.33%)
Feb 01, 2022	85.22	86.93	84.22	86.60	9,679,970	+2.27(+2.69%)
Jan 31, 2022	84.49			84.33	13,041,763	-1.16(-1.36%)
Jan 28, 2022	85.54	86.96	82.87	85.49	14,453,344	-0.76(-0.88%)
Jan 27, 2022	87.50	89.33	85.63	86.25	11,425,391	-0.79(-0.91%)
Jan 26, 2022	86.53	87.77	85.62	87.04	9,063,469	+1.91(+2.25%)
Jan 25, 2022	83.92	86.12	82.45	85.13	9,518,800	-0.17(-0.20%)
Jan 24, 2022	83.13	85.64	81.91	85.30	13,846,629	-0.47(-0.55%)
Jan 21, 2022	87.57	87.57	84.94	85.77	10,163,582	-2.14(-2.44%)
Jan 20, 2022	88.98	89.74	87.91	87.92	9,142,107	-0.08(-0.09%)
Jan 19, 2022	89.43	89.74	87.48	87.99	9,473,932	-0.62(-0.71%)
Jan 18, 2022	91.26	91.36	86.20	88.62	15,956,706	-3.24(-3.53%)
Jan 14, 2022				91.86	0	+2.07(+2.30%)
Jan 13, 2022	89.81	91.11	89.29	89.79	9,487,179	-1.38(-1.52%)
Jan 12, 2022	90.73	91.39	89.78	91.18	9,045,623	+0.88(+0.97%)
Jan 11, 2022	88.81	90.48	88.21	90.30	9,367,246	+2.17(+2.47%)
Jan 10, 2022	87.96	88.60	85.55	88.13	7,093,577	-0.09(-0.10%)
Jan 07, 2022	87.07	88.77	86.64	88.22	7,637,713	+0.96(+1.10%)
Jan 06, 2022	87.42	87.99	86.01	87.25	8,258,415	+1.38(+1.60%)
Jan 05, 2022	86.54	87.18	85.87	85.88	9,951,222	-0.62(-0.72%)
Jan 04, 2022	83.69	87.36	83.47	86.50	13,384,388	+4.04(+4.90%)
Jan 03, 2022	81.32	82.56	80.91	82.47	7,008,963	+1.60(+1.97%)
Dec 31, 2021	81.18	81.53	80.50	80.87	3,351,993	-0.37(-0.45%)
Dec 30, 2021	81.89	82.88	81.15	81.23	3,202,212	-0.46(-0.57%)
Dec 29, 2021	82.25	82.85	81.45	81.70	4,364,516	-0.52(-0.63%)
Dec 28, 2021	82.33	83.11	81.98	82.22	2,827,662	-0.31(-0.37%)
Dec 27, 2021	82.07	82.52	81.75	82.52	2,927,491	+0.66(+0.81%)
Dec 23, 2021	81.79	82.70	81.77	81.86	3,713,004	+0.72(+0.89%)
Dec 22, 2021	79.80	81.25	79.44	81.14	4,101,320	+1.14(+1.43%)
Dec 21, 2021	78.58	80.06	78.58	79.99	4,526,697	+2.41(+3.11%)
Dec 20, 2021	78.48	78.48	75.93	77.58	6,703,935	-2.18(-2.74%)
Dec 17, 2021	80.31	80.96	78.48	79.76	13,953,615	-0.90(-1.12%)
Dec 16, 2021	80.29	82.46	79.80	80.67	10,221,469	+2.20(+2.81%)
Dec 15, 2021	77.79	78.73	76.49	78.47	5,519,257	+0.78(+1.00%)
Dec 14, 2021	76.22	78.15	75.99	77.69	6,311,290	+1.36(+1.78%)
Dec 13, 2021	77.39	77.58	75.75	76.33	5,259,603	-1.38(-1.77%)
Dec 10, 2021	78.06	78.06	76.56	77.71	4,019,331	+0.14(+0.19%)
Dec 09, 2021	77.62	78.68	77.23	77.56	3,797,717	-0.52(-0.67%)
Dec 08, 2021	78.17	78.74	77.42	78.08	4,303,638	-0.11(-0.14%)
Dec 07, 2021	78.17	79.06	77.79	78.19	4,506,087	+0.90(+1.17%)
Dec 06, 2021	76.63	77.87	75.63	77.28	4,668,145	+1.83(+2.42%)
Dec 03, 2021	77.41	77.89	74.68	75.46	7,637,345	-1.59(-2.06%)
Dec 02, 2021	74.31	77.41	73.93	77.04	8,715,642	+3.45(+4.69%)

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.