Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.49	82.79	80.89	82.62	2,718,470	-0.90(-1.08%)
Feb 25, 2022	80.37	83.65	82.01	83.52	2,055,426	+2.68(+3.32%)
Feb 24, 2022	79.75	81.03	79.13	80.84	2,366,393	-0.51(-0.63%)
Feb 23, 2022	81.94	82.69	81.19	81.35	1,769,233	+0.02(+0.02%)
Feb 22, 2022	82.35	82.35	80.44	81.33	1,676,584	-0.73(-0.89%)
Feb 18, 2022				82.06	0	-0.75(-0.91%)
Feb 17, 2022	83.92	83.99	82.48	82.81	1,408,340	-1.41(-1.67%)
Feb 16, 2022	83.72	84.55	83.40	84.22	2,675,354	+0.14(+0.17%)
Feb 15, 2022	83.11	84.25	82.90	84.08	1,949,138	+2.07(+2.52%)
Feb 14, 2022	83.32	83.58	81.54	82.01	1,687,922	-1.31(-1.57%)
Feb 11, 2022	83.91	84.60	82.81	83.32	1,676,148	-0.83(-0.99%)
Feb 10, 2022	84.94	85.88	83.78	84.15	1,775,759	-1.80(-2.09%)
Feb 09, 2022	86.40	86.81	85.67	85.95	2,428,731	+0.28(+0.33%)
Feb 08, 2022	80.09	86.01	80.09	85.67	4,990,749	+4.88(+6.04%)
Feb 07, 2022	80.66	81.59	80.16	80.79	2,758,414	+0.22(+0.27%)
Feb 04, 2022	80.45	82.59	78.94	80.57	3,364,620	-0.96(-1.18%)
Feb 03, 2022	81.37	81.83		81.53	6,042,048	+2.71(+3.44%)
Feb 02, 2022	76.83	79.23	76.79	78.82	2,481,125	+1.87(+2.43%)
Feb 01, 2022	78.03	78.45	76.03	76.95	2,675,681	-0.81(-1.04%)
Jan 31, 2022	76.82	77.95		77.76	2,535,426	+0.49(+0.63%)
Jan 28, 2022	75.90	77.36	75.50	77.27	2,246,584	+1.00(+1.31%)
Jan 27, 2022	77.10	77.19	75.11	76.27	5,524,782	+0.93(+1.23%)
Jan 26, 2022	76.37	77.30	74.52	75.34	3,086,845	-1.03(-1.35%)
Jan 25, 2022	76.50	76.87	75.03	76.37	2,710,633	-1.16(-1.50%)
Jan 24, 2022	76.46	77.88	74.76	77.53	3,855,910	+0.39(+0.51%)
Jan 21, 2022	79.50	79.88	76.89	77.14	3,120,757	-1.81(-2.29%)
Jan 20, 2022	77.61	80.21	77.53	78.95	3,567,310	+1.34(+1.73%)
Jan 19, 2022	79.25	79.97	77.34	77.61	3,462,299	-1.08(-1.37%)
Jan 18, 2022	79.86	79.95	78.52	78.69	3,460,838	-1.86(-2.31%)
Jan 14, 2022				80.55	0	+0.67(+0.84%)
Jan 13, 2022	80.16	80.76	79.44	79.88	3,221,145	-0.44(-0.55%)
Jan 12, 2022	79.93	80.53	79.54	80.32	2,796,123	+0.30(+0.37%)
Jan 11, 2022	77.39	80.11	77.39	80.02	3,884,385	+2.18(+2.80%)
Jan 10, 2022	76.68	78.19	75.59	77.84	5,675,536	+1.50(+1.96%)
Jan 07, 2022	76.67	77.22	75.53	76.34	4,364,751	-0.11(-0.14%)
Jan 06, 2022	78.00	79.77	75.15	76.45	6,784,503	-3.34(-4.19%)
Jan 05, 2022	81.32	82.25	79.75	79.79	3,550,883	-1.29(-1.59%)
Jan 04, 2022	82.08	83.04	80.82	81.08	2,536,945	-1.57(-1.90%)
Jan 03, 2022	83.14	83.14	81.70	82.65	3,421,205	+0.25(+0.30%)
Dec 31, 2021	84.11	84.15	82.36	82.40	2,965,553	-1.59(-1.89%)
Dec 30, 2021	84.27	84.61	83.77	83.99	2,019,088	-0.23(-0.27%)
Dec 29, 2021	84.50	85.12	83.97	84.22	1,878,697	-0.23(-0.27%)
Dec 28, 2021	84.30	85.20	84.23	84.45	1,784,756	+0.08(+0.09%)
Dec 27, 2021	84.96	85.03	83.37	84.37	2,910,941	-0.35(-0.41%)
Dec 23, 2021	84.44	85.44	84.08	84.72	2,254,369	+0.35(+0.41%)
Dec 22, 2021	82.82	84.55	82.29	84.37	3,245,297	+1.38(+1.66%)
Dec 21, 2021	82.94	83.75	81.88	82.99	3,489,699	+0.57(+0.69%)
Dec 20, 2021	82.23	82.96	80.95	82.42	4,470,599	-0.60(-0.72%)
Dec 17, 2021	83.12	84.10	82.15	83.02	7,823,349	+0.02(+0.02%)
Dec 16, 2021	83.84	84.75	82.85	83.00	6,305,627	-0.33(-0.40%)
Dec 15, 2021	81.96	83.59	80.81	83.33	6,716,610	+1.48(+1.81%)
Dec 14, 2021	78.80	82.22	78.80	81.85	10,930,295	+3.70(+4.73%)
Dec 13, 2021	78.90	79.32	77.42	78.15	4,496,293	-0.30(-0.38%)
Dec 10, 2021	76.50	79.74	76.41	78.45	7,261,195	+3.58(+4.78%)
Dec 09, 2021	73.76	75.18	73.15	74.87	4,891,002	+0.99(+1.34%)
Dec 08, 2021	73.50	74.32	73.25	73.88	4,657,969	+0.48(+0.65%)
Dec 07, 2021	72.25	73.71	71.89	73.40	5,261,098	+1.63(+2.27%)
Dec 06, 2021	72.00	74.29	71.69	71.77	5,306,779	+0.72(+1.01%)
Dec 03, 2021	71.71	72.55	70.31	71.05	3,440,814	-0.37(-0.52%)
Dec 02, 2021	70.41	71.71	69.51	71.42	3,798,228	+1.24(+1.77%)

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.