Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.16	91.92	88.16	91.88	464,213	+1.88(+2.08%)
Feb 25, 2022	87.78	90.61	86.48	90.00	645,869	+2.15(+2.45%)
Feb 24, 2022	85.86	88.16	84.95	87.85	1,068,043	-0.66(-0.75%)
Feb 23, 2022	91.15	91.42	88.01	88.51	819,357	-2.48(-2.73%)
Feb 22, 2022	90.49	92.66	90.09	90.99	1,080,736	-0.33(-0.36%)
Feb 18, 2022				91.32	0	-0.55(-0.59%)
Feb 17, 2022	93.45	93.95	91.40	91.86	651,218	-1.94(-2.07%)
Feb 16, 2022	92.62	94.36	92.47	93.81	582,243	+0.31(+0.33%)
Feb 15, 2022	91.48	94.26	91.48	93.50	568,694	+2.61(+2.87%)
Feb 14, 2022	91.16	92.70	90.17	90.90	759,047	-0.59(-0.65%)
Feb 11, 2022	91.00	93.11	90.71	91.49	743,790	+0.83(+0.92%)
Feb 10, 2022	91.60	94.14	89.81	90.66	620,968	-1.57(-1.70%)
Feb 09, 2022	91.36	92.25	90.75	92.23	624,270	+1.94(+2.14%)
Feb 08, 2022	87.59	90.55	87.48	90.29	509,268	+2.97(+3.40%)
Feb 07, 2022	86.56	88.10	85.49	87.32	467,565	+0.90(+1.04%)
Feb 04, 2022	86.82	87.24	84.99	86.42	603,619	-0.75(-0.86%)
Feb 03, 2022	87.97		86.86	87.17	678,582	-1.92(-2.15%)
Feb 02, 2022	88.66	89.51	87.54	89.09	730,515	+0.99(+1.12%)
Feb 01, 2022	87.00	88.49	86.57	88.10	805,120	+1.12(+1.29%)
Jan 31, 2022	85.89	87.14		86.98	809,602	+0.49(+0.56%)
Jan 28, 2022	85.85	87.31	84.31	86.49	1,160,644	+1.92(+2.27%)
Jan 27, 2022	84.78	88.07	82.23	84.57	1,926,668	+1.16(+1.39%)
Jan 26, 2022	84.81	86.51	82.98	83.41	923,605	-0.32(-0.38%)
Jan 25, 2022	83.03	84.57	80.90	83.73	847,499	-0.93(-1.10%)
Jan 24, 2022	78.26	84.94	76.21	84.66	1,705,478	+4.11(+5.10%)
Jan 21, 2022	83.24	83.24	78.97	80.55	2,834,812	-3.16(-3.78%)
Jan 20, 2022	88.04	88.78	83.52	83.71	1,444,896	-4.27(-4.86%)
Jan 19, 2022	90.17	91.17	87.90	87.98	950,836	-2.02(-2.25%)
Jan 18, 2022	94.19	94.64	89.81	90.01	772,005	-4.96(-5.23%)
Jan 14, 2022				94.97	0	-1.09(-1.14%)
Jan 13, 2022	94.21	96.83	94.21	96.06	389,877	+2.21(+2.36%)
Jan 12, 2022	94.99	95.81	93.36	93.85	499,041	-1.11(-1.17%)
Jan 11, 2022	94.67	95.28	93.56	94.96	294,373	+0.13(+0.14%)
Jan 10, 2022	95.31	95.31	93.32	94.83	508,934	-1.19(-1.24%)
Jan 07, 2022	97.88	99.09	96.00	96.01	384,644	-1.78(-1.82%)
Jan 06, 2022	96.42	98.29	94.98	97.79	628,570	+1.71(+1.78%)
Jan 05, 2022	97.26	98.56	96.05	96.08	627,783	-1.10(-1.13%)
Jan 04, 2022	96.49	98.38	96.01	97.18	801,520	+1.03(+1.07%)
Jan 03, 2022	97.32	97.91	94.91	96.16	544,070	-0.34(-0.36%)
Dec 31, 2021	94.91	97.03	94.89	96.50	366,037	+1.29(+1.36%)
Dec 30, 2021	95.81	97.42	95.21	95.21	570,997	-0.28(-0.29%)
Dec 29, 2021	93.95	95.58	93.89	95.49	225,314	+1.34(+1.42%)
Dec 28, 2021	93.16	94.78	93.15	94.14	521,028	+0.69(+0.74%)
Dec 27, 2021	93.33	93.86	92.74	93.45	335,936	+0.65(+0.70%)
Dec 23, 2021	92.08	93.28	91.67	92.80	333,500	+0.96(+1.04%)
Dec 22, 2021	90.96	92.69	90.96	91.85	510,610	+1.34(+1.48%)
Dec 21, 2021	88.79	91.48	88.79	90.50	668,529	+2.16(+2.44%)
Dec 20, 2021	88.89	88.89	86.78	88.35	508,977	-1.81(-2.01%)
Dec 17, 2021	93.27	93.37	90.06	90.16	1,528,607	-3.62(-3.86%)
Dec 16, 2021	95.12	95.64	93.52	93.78	631,900	-0.31(-0.33%)
Dec 15, 2021	92.67	94.40	90.94	94.09	754,686	+1.42(+1.53%)
Dec 14, 2021	91.01	94.04	90.63	92.67	724,375	+0.77(+0.83%)
Dec 13, 2021	92.93	93.89	91.17	91.90	525,420	-0.02(-0.02%)
Dec 10, 2021	92.79	93.60	91.40	91.92	386,002	-0.50(-0.54%)
Dec 09, 2021	93.92	94.57	92.31	92.42	428,124	-1.77(-1.88%)
Dec 08, 2021	93.39	95.05	91.96	94.19	545,458	+1.19(+1.28%)
Dec 07, 2021	93.42	94.47	92.68	93.00	420,832	+0.71(+0.77%)
Dec 06, 2021	90.79	92.87	89.50	92.30	789,230	+2.24(+2.49%)
Dec 03, 2021	92.43	92.61	89.49	90.05	611,276	-2.00(-2.18%)
Dec 02, 2021	89.74	93.01	89.28	92.06	418,623	+2.89(+3.24%)

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.