Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.77	89.05	86.94	88.29	460,193	+0.42(+0.48%)
Feb 25, 2022	88.09	88.24	86.40	87.87	787,300	-0.47(-0.53%)
Feb 24, 2022	81.76	88.50	82.17	88.34	413,677	+3.66(+4.32%)
Feb 23, 2022	87.33	87.72	84.43	84.68	353,906	-1.23(-1.44%)
Feb 22, 2022	86.52	88.71	85.08	85.91	490,643	-1.85(-2.11%)
Feb 18, 2022				87.76	0	-1.89(-2.11%)
Feb 17, 2022	89.33	92.17	89.33	89.65	623,605	-1.28(-1.41%)
Feb 16, 2022	87.38	91.01	86.78	90.93	647,052	+2.22(+2.51%)
Feb 15, 2022	84.46	88.85	84.27	88.71	586,751	+5.60(+6.74%)
Feb 14, 2022	82.95	85.65	82.00	83.11	658,616	+0.36(+0.44%)
Feb 11, 2022	85.70	87.17	82.32	82.75	562,157	-2.30(-2.71%)
Feb 10, 2022	85.17	87.66	84.59	85.05	479,162	-2.49(-2.84%)
Feb 09, 2022	86.01	87.82	84.78	87.54	399,323	+2.84(+3.35%)
Feb 08, 2022	81.10	84.98	81.10	84.70	605,391	+2.64(+3.22%)
Feb 07, 2022	82.25	83.34	81.29	82.05	539,638	+0.69(+0.84%)
Feb 04, 2022	81.83	81.83	76.70	81.37	906,276	+3.90(+5.03%)
Feb 03, 2022	78.12		77.01	77.47	693,387	-1.90(-2.39%)
Feb 02, 2022	79.12	80.38	77.99	79.37	363,100	+1.10(+1.40%)
Feb 01, 2022	79.26	79.55	77.01	78.27	466,601	-0.74(-0.94%)
Jan 31, 2022	74.66	79.13		79.02	785,189	+5.17(+7.00%)
Jan 28, 2022	72.84	73.99	70.98	73.85	714,933	+0.06(+0.08%)
Jan 27, 2022	78.42	79.09	73.45	73.79	391,366	-3.66(-4.73%)
Jan 26, 2022	77.34	80.14	76.44	77.45	522,456	+1.95(+2.58%)
Jan 25, 2022	76.12	77.26	74.49	75.50	594,753	-2.76(-3.53%)
Jan 24, 2022	75.39	78.43	73.88	78.26	676,018	+1.74(+2.28%)
Jan 21, 2022	76.32	79.13	76.27	76.52	604,638	-0.20(-0.26%)
Jan 20, 2022	79.46	81.10	76.69	76.72	470,271	-2.11(-2.68%)
Jan 19, 2022	81.19	82.31	78.44	78.83	426,654	-2.12(-2.62%)
Jan 18, 2022	81.38	82.47	80.00	80.96	513,565	-2.26(-2.72%)
Jan 14, 2022				83.22	0	+1.56(+1.91%)
Jan 13, 2022	84.73	84.81	81.39	81.66	743,910	-0.99(-1.20%)
Jan 12, 2022	84.22	85.42	82.39	82.65	481,317	-1.19(-1.42%)
Jan 11, 2022	83.27	84.83	82.27	83.84	376,634	+0.58(+0.69%)
Jan 10, 2022	82.08	83.36	80.30	83.27	459,028	-0.06(-0.07%)
Jan 07, 2022	85.54	87.19	83.21	83.33	379,600	-2.58(-3.01%)
Jan 06, 2022	84.61	86.80	83.81	85.91	337,056	+1.10(+1.29%)
Jan 05, 2022	87.71	89.37	84.77	84.81	421,226	-4.80(-5.35%)
Jan 04, 2022	92.59	92.59	87.90	89.61	412,939	-0.99(-1.09%)
Jan 03, 2022	91.05	92.44	90.11	90.60	327,985	-0.34(-0.38%)
Dec 31, 2021	91.20	91.99	90.59	90.94	177,337	+0.20(+0.22%)
Dec 30, 2021	90.78	92.38	90.58	90.75	239,521	-0.43(-0.47%)
Dec 29, 2021	90.68	92.22	89.76	91.18	318,354	+1.29(+1.44%)
Dec 28, 2021	92.11	92.40	89.59	89.89	446,857	-2.23(-2.42%)
Dec 27, 2021	87.60	92.23	87.60	92.12	496,500	+4.62(+5.28%)
Dec 23, 2021	87.23	88.83	86.98	87.50	258,251	+0.67(+0.77%)
Dec 22, 2021	85.75	87.24	85.48	86.83	344,905	+1.22(+1.43%)
Dec 21, 2021	85.47	85.84	83.44	85.61	538,293	+1.43(+1.70%)
Dec 20, 2021	84.82	85.27	83.03	84.18	822,798	-1.36(-1.59%)
Dec 17, 2021	84.28	87.32	82.93	85.54	11,373,431	+0.99(+1.17%)
Dec 16, 2021	88.12	88.78	83.66	84.55	703,815	-3.36(-3.82%)
Dec 15, 2021	85.99	88.03	83.12	87.91	796,755	+2.54(+2.97%)
Dec 14, 2021	83.61	86.02	83.14	85.37	658,732	+0.94(+1.11%)
Dec 13, 2021	86.33	87.06	83.71	84.43	609,323	-1.55(-1.80%)
Dec 10, 2021	89.84	90.25	84.79	85.98	610,245	-1.68(-1.92%)
Dec 09, 2021	90.73	92.69	87.62	87.66	725,101	-3.96(-4.32%)
Dec 08, 2021	93.02	93.37	88.96	91.62	945,796	-2.32(-2.47%)
Dec 07, 2021	90.18	93.96	90.05	93.94	650,477	+5.74(+6.50%)
Dec 06, 2021	90.93	90.99	85.82	88.20	1,132,784	-7.45(-7.79%)
Dec 03, 2021	97.95	98.81	93.42	95.65	696,439	-1.41(-1.45%)
Dec 02, 2021	96.54	98.11	95.45	97.06	425,167	-0.25(-0.26%)

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.