Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	82.68	85.42	82.67	85.35	1,628,598	-0.04(-0.05%)
Feb 25, 2022	82.24	85.81	83.69	85.40	1,487,170	+4.08(+5.01%)
Feb 24, 2022	79.86	81.62	78.08	81.32	2,124,601	-2.21(-2.64%)
Feb 23, 2022	86.08	86.77	83.17	83.53	1,039,958	-1.98(-2.32%)
Feb 22, 2022	85.67	86.57	84.59	85.51	917,929	-0.17(-0.20%)
Feb 18, 2022				85.68	0	-0.83(-0.96%)
Feb 17, 2022	88.69	89.07	86.16	86.51	1,051,671	-3.31(-3.68%)
Feb 16, 2022	89.51	90.96	88.92	89.82	846,373	+0.29(+0.32%)
Feb 15, 2022	88.41	89.98	88.41	89.53	737,099	+2.03(+2.32%)
Feb 14, 2022	89.60	90.04	86.63	87.51	1,442,721	-0.63(-0.72%)
Feb 11, 2022	88.57	90.88	87.27	88.14	1,403,334	-1.40(-1.57%)
Feb 10, 2022	88.95	91.25	88.92	89.54	1,263,200	+0.74(+0.84%)
Feb 09, 2022	89.79	89.86	88.52	88.80	1,030,007	-1.04(-1.15%)
Feb 08, 2022	88.71	90.02	88.28	89.84	1,296,987	+2.57(+2.94%)
Feb 07, 2022	86.92	87.80	86.08	87.27	881,752	+0.55(+0.63%)
Feb 04, 2022	85.32	87.68	85.18	86.73	1,375,293	+1.80(+2.12%)
Feb 03, 2022	85.88		84.61	84.93	1,165,032	-0.30(-0.35%)
Feb 02, 2022	84.58	85.42	83.76	85.23	1,253,056	+0.28(+0.33%)
Feb 01, 2022	83.13	85.15	82.53	84.95	1,193,060	+2.02(+2.44%)
Jan 31, 2022	82.14	83.30		82.93	1,717,767	-0.37(-0.44%)
Jan 28, 2022	81.86	83.36	80.84	83.30	1,524,115	+1.01(+1.23%)
Jan 27, 2022	83.87	85.39	81.67	82.29	1,308,763	-0.41(-0.50%)
Jan 26, 2022	83.25	84.41	81.44	82.70	2,122,616	-0.05(-0.06%)
Jan 25, 2022	80.14	83.47	78.66	82.75	1,853,365	+1.83(+2.26%)
Jan 24, 2022	78.20	81.31	76.52	80.92	2,522,405	+0.74(+0.93%)
Jan 21, 2022	83.24	83.24	79.60	80.18	1,953,167	-3.43(-4.11%)
Jan 20, 2022	87.07	87.29	83.24	83.61	2,254,828	-2.80(-3.24%)
Jan 19, 2022	88.17	89.32	86.32	86.41	2,168,077	-2.54(-2.85%)
Jan 18, 2022	90.28	91.17	88.44	88.94	1,862,217	-1.55(-1.71%)
Jan 14, 2022				90.49	0	+2.20(+2.49%)
Jan 13, 2022	88.21	89.19	87.98	88.29	1,502,735	+0.38(+0.43%)
Jan 12, 2022	87.37	88.31	86.95	87.92	1,163,992	+0.90(+1.04%)
Jan 11, 2022	87.24	87.55	85.66	87.01	1,043,644	+0.21(+0.24%)
Jan 10, 2022	87.75	88.07	85.65	86.81	1,501,352	+0.04(+0.05%)
Jan 07, 2022	84.76	86.97	84.74	86.76	1,602,399	+0.52(+0.60%)
Jan 06, 2022	84.47	86.55	83.89	86.25	1,692,463	+3.71(+4.49%)
Jan 05, 2022	83.13	84.38	82.34	82.54	1,250,498	-0.05(-0.07%)
Jan 04, 2022	80.74	83.08	80.48	82.59	1,834,972	+3.39(+4.28%)
Jan 03, 2022	78.94	80.61	78.69	79.20	1,549,839	+1.44(+1.85%)
Dec 31, 2021	77.33	78.23	77.27	77.76	643,662	-0.02(-0.02%)
Dec 30, 2021	78.42	79.34	77.72	77.78	737,579	-0.51(-0.65%)
Dec 29, 2021	77.54	78.74	77.17	78.29	859,824	+0.78(+1.00%)
Dec 28, 2021	77.33	78.18	77.32	77.51	592,231	+0.11(+0.14%)
Dec 27, 2021	76.38	77.43	75.64	77.41	710,663	+1.16(+1.52%)
Dec 23, 2021	76.52	77.55	76.17	76.24	810,868	+0.32(+0.42%)
Dec 22, 2021	75.58	76.15	74.94	75.92	1,033,766	+0.13(+0.18%)
Dec 21, 2021	74.87	75.93	74.63	75.79	1,304,944	+2.59(+3.54%)
Dec 20, 2021	73.80	73.80	71.49	73.20	1,339,152	-1.65(-2.21%)
Dec 17, 2021	76.97	77.26	74.78	74.85	4,930,159	-3.01(-3.87%)
Dec 16, 2021	77.09	79.02	76.48	77.86	2,429,128	+1.82(+2.40%)
Dec 15, 2021	75.71	76.73	74.23	76.04	1,831,683	+1.20(+1.60%)
Dec 14, 2021	73.22	75.23	72.96	74.84	2,026,379	+2.20(+3.03%)
Dec 13, 2021	74.31	74.64	72.41	72.64	1,800,535	-2.29(-3.05%)
Dec 10, 2021	75.65	75.65	73.25	74.93	1,406,440	+0.61(+0.82%)
Dec 09, 2021	74.71	75.12	73.90	74.32	1,045,585	-0.66(-0.87%)
Dec 08, 2021	76.11	76.12	74.69	74.97	1,289,326	-0.87(-1.15%)
Dec 07, 2021	74.96	76.42	74.64	75.84	1,364,416	+1.60(+2.15%)
Dec 06, 2021	74.78	75.50	73.54	74.25	1,777,311	+1.64(+2.26%)
Dec 03, 2021	75.11	75.43	71.64	72.61	1,703,236	-2.40(-3.20%)
Dec 02, 2021	72.38	75.34	71.99	75.01	1,855,134	+3.52(+4.92%)

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.