Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.62	86.28	84.40	85.16	573,442	-0.63(-0.73%)
Feb 25, 2022	83.34	86.17	84.21	85.79	612,440	+2.54(+3.05%)
Feb 24, 2022	80.87	83.50	80.05	83.25	681,848	+0.89(+1.08%)
Feb 23, 2022	83.99	84.71	82.32	82.36	712,110	-1.63(-1.94%)
Feb 22, 2022	84.00	85.31	83.51	83.99	905,542	-0.69(-0.81%)
Feb 18, 2022				84.68	0	-0.82(-0.96%)
Feb 17, 2022	84.75	86.96	84.75	85.50	779,448	-0.86(-1.00%)
Feb 16, 2022	85.20	86.97	84.76	86.36	764,998	+0.68(+0.79%)
Feb 15, 2022	85.50	86.24	84.67	85.69	599,355	+1.37(+1.62%)
Feb 14, 2022	84.12	85.11	83.31	84.32	1,394,180	-0.04(-0.05%)
Feb 11, 2022	87.92	88.33	83.92	84.36	1,016,445	-4.05(-4.58%)
Feb 10, 2022	91.21	92.99	87.57	88.41	936,209	-3.71(-4.03%)
Feb 09, 2022	92.15	93.30	91.37	92.12	561,239	+0.93(+1.02%)
Feb 08, 2022	90.02	91.54	89.49	91.19	566,080	+1.26(+1.40%)
Feb 07, 2022	89.53	90.39	88.53	89.93	489,489	+0.77(+0.86%)
Feb 04, 2022	89.24	90.11	87.67	89.17	358,502	-0.50(-0.56%)
Feb 03, 2022	89.79	90.63		89.67	363,090	-0.82(-0.91%)
Feb 02, 2022	90.29	91.14	89.48	90.49	418,030	+0.56(+0.63%)
Feb 01, 2022	89.63	90.17	88.47	89.93	565,448	+0.84(+0.95%)
Jan 31, 2022	87.22	89.22		89.09	624,267	+1.28(+1.46%)
Jan 28, 2022	87.02	87.68	85.34	87.81	434,427	+0.45(+0.51%)
Jan 27, 2022	90.14	91.33	86.42	87.36	414,044	-2.25(-2.51%)
Jan 26, 2022	91.46	92.31	88.60	89.61	355,073	-0.38(-0.42%)
Jan 25, 2022	90.13	90.85	88.02	89.99	319,802	-2.08(-2.26%)
Jan 24, 2022	89.22	92.56	88.03	92.07	333,393	+1.14(+1.26%)
Jan 21, 2022	92.20	93.65	90.87	90.93	356,392	-1.75(-1.89%)
Jan 20, 2022	94.29	94.86	92.42	92.68	392,310	-1.29(-1.37%)
Jan 19, 2022	94.98	95.45	93.73	93.97	270,934	-0.99(-1.04%)
Jan 18, 2022	95.16	95.54	93.84	94.96	325,701	-1.52(-1.58%)
Jan 14, 2022				96.48	0	-1.01(-1.03%)
Jan 13, 2022	97.70	98.70	97.17	97.49	282,747	+0.12(+0.12%)
Jan 12, 2022	96.84	97.84	96.12	97.37	324,864	+0.90(+0.93%)
Jan 11, 2022	96.15	96.48	94.04	96.47	221,155	+0.58(+0.61%)
Jan 10, 2022	96.28	96.28	94.69	95.89	328,142	-1.58(-1.62%)
Jan 07, 2022	98.80	99.16	97.16	97.47	318,273	-1.55(-1.57%)
Jan 06, 2022	99.25	100.19	98.73	99.02	248,728	-0.05(-0.05%)
Jan 05, 2022	101.33	101.77	99.00	99.07	336,906	-1.96(-1.94%)
Jan 04, 2022	99.18	101.53	98.71	101.03	514,478	+2.45(+2.49%)
Jan 03, 2022	99.55	100.09	98.13	98.58	501,937	-0.47(-0.47%)
Dec 31, 2021	98.84	99.52	98.76	99.04	211,269	+0.21(+0.22%)
Dec 30, 2021	99.68	100.17	98.61	98.83	146,540	-0.71(-0.71%)
Dec 29, 2021	99.05	99.87	98.91	99.54	147,034	+0.39(+0.39%)
Dec 28, 2021	99.05	99.71	98.74	99.15	137,162	+0.01(+0.01%)
Dec 27, 2021	97.68	99.27	96.88	99.14	175,535	+1.83(+1.88%)
Dec 23, 2021	96.50	97.63	96.50	97.31	299,155	+1.26(+1.31%)
Dec 22, 2021	95.98	96.43	95.10	96.05	253,611	+0.14(+0.14%)
Dec 21, 2021	93.91	95.93	93.61	95.91	227,444	+3.07(+3.31%)
Dec 20, 2021	93.42	93.42	91.23	92.84	388,276	-1.93(-2.04%)
Dec 17, 2021	97.14	97.38	94.07	94.77	770,059	-3.30(-3.36%)
Dec 16, 2021	99.10	100.41	97.61	98.06	356,035	-0.49(-0.50%)
Dec 15, 2021	96.68	98.62	96.09	98.56	462,471	+1.96(+2.03%)
Dec 14, 2021	96.46	97.96	95.55	96.60	304,358	-0.63(-0.65%)
Dec 13, 2021	97.98	98.41	96.91	97.23	291,241	-0.63(-0.64%)
Dec 10, 2021	98.91	99.07	97.64	97.86	201,412	-0.40(-0.40%)
Dec 09, 2021	98.88	99.33	98.18	98.26	262,537	-0.85(-0.86%)
Dec 08, 2021	100.17	100.17	98.42	99.11	416,821	+1.05(+1.08%)
Dec 07, 2021	97.39	99.37	96.55	98.05	306,856	+1.64(+1.71%)
Dec 06, 2021	93.91	97.01	93.91	96.41	465,363	+3.80(+4.10%)
Dec 03, 2021	93.52	93.52	91.58	92.61	228,280	-0.71(-0.76%)
Dec 02, 2021	91.71	94.03	91.33	93.31	667,851	+2.49(+2.74%)

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.