Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	92.69	95.29	91.55	92.85	157,150	-0.68(-0.73%)
Feb 25, 2022	93.90	94.46	90.34	93.53	153,584	+0.66(+0.71%)
Feb 24, 2022	84.23	93.22	83.52	92.87	326,421	+6.18(+7.13%)
Feb 23, 2022	87.56	89.33	86.06	86.69	198,757	-0.40(-0.46%)
Feb 22, 2022	84.18	89.44	84.00	87.09	260,161	+1.60(+1.87%)
Feb 18, 2022				85.49	0	-0.35(-0.41%)
Feb 17, 2022	89.34	89.50	85.06	85.84	150,982	-3.90(-4.35%)
Feb 16, 2022	88.56	90.59	87.21	89.74	135,924	-0.17(-0.19%)
Feb 15, 2022	86.31	90.52	85.68	89.91	197,233	+5.53(+6.55%)
Feb 14, 2022	87.61	90.01	84.13	84.38	281,364	-2.99(-3.42%)
Feb 11, 2022	89.93	92.45	86.60	87.37	319,385	-2.91(-3.22%)
Feb 10, 2022	87.70	95.29	84.84	90.28	463,871	-0.13(-0.14%)
Feb 09, 2022	81.93	90.89	81.93	90.41	406,370	+9.01(+11.07%)
Feb 08, 2022	77.50	82.74	75.85	81.40	371,861	+3.33(+4.27%)
Feb 07, 2022	70.57	79.47	70.31	78.07	340,834	+7.50(+10.63%)
Feb 04, 2022	66.23	72.68	66.23	70.57	345,213	+4.46(+6.75%)
Feb 03, 2022	62.42	67.72		66.11	379,055	+4.21(+6.80%)
Feb 02, 2022	62.34	63.86	59.15	61.90	397,046	-0.65(-1.04%)
Feb 01, 2022	57.56	63.41	54.34	62.55	413,395	+4.97(+8.63%)
Jan 31, 2022	59.20			57.58	1,228,768	+1.19(+2.11%)
Jan 28, 2022	54.96	56.54	52.33	56.39	337,241	+0.50(+0.89%)
Jan 27, 2022	62.42	63.50	55.28	55.89	296,074	-5.71(-9.27%)
Jan 26, 2022	63.95	65.88	60.22	61.60	192,209	-1.23(-1.96%)
Jan 25, 2022	61.84	63.60	58.88	62.83	203,967	-0.17(-0.27%)
Jan 24, 2022	61.83	64.58	58.29	63.00	325,560	-0.57(-0.90%)
Jan 21, 2022	64.73	66.23	63.02	63.57	242,181	-1.69(-2.59%)
Jan 20, 2022	69.08	71.47	65.01	65.26	190,690	-3.08(-4.51%)
Jan 19, 2022	72.41	73.34	68.01	68.34	209,727	-3.69(-5.12%)
Jan 18, 2022	76.81	77.28	71.77	72.03	195,690	-6.42(-8.18%)
Jan 14, 2022				78.45	0	+1.60(+2.08%)
Jan 13, 2022	78.65	79.61	74.79	76.85	149,117	-0.89(-1.14%)
Jan 12, 2022	84.84	84.84	77.39	77.74	196,947	-6.13(-7.31%)
Jan 11, 2022	81.19	84.16	80.88	83.87	114,224	+2.04(+2.49%)
Jan 10, 2022	77.49	83.48	77.27	81.83	234,742	+4.58(+5.93%)
Jan 07, 2022	80.89	82.77	76.68	77.25	139,979	-4.06(-4.99%)
Jan 06, 2022	82.82	82.82	77.70	81.31	131,969	-0.60(-0.73%)
Jan 05, 2022	88.97	90.36	81.75	81.91	330,451	-7.17(-8.05%)
Jan 04, 2022	89.31	91.27	88.17	89.08	170,438	-1.04(-1.15%)
Jan 03, 2022	85.85	90.26	84.76	90.12	141,423	+5.38(+6.35%)
Dec 31, 2021	85.29	86.99	84.34	84.74	219,781	-0.15(-0.18%)
Dec 30, 2021	81.40	87.29	80.21	84.89	180,366	+2.43(+2.95%)
Dec 29, 2021	81.78	83.19	80.71	82.46	78,959	+0.10(+0.12%)
Dec 28, 2021	84.65	86.90	81.99	82.36	74,955	-3.40(-3.96%)
Dec 27, 2021	87.11	87.11	85.08	85.76	111,031	-1.50(-1.72%)
Dec 23, 2021	84.53	87.80	83.46	87.26	131,714	+3.02(+3.58%)
Dec 22, 2021	80.98	85.47	79.78	84.24	157,243	+3.48(+4.31%)
Dec 21, 2021	79.53	81.42	78.38	80.76	237,694	+0.86(+1.08%)
Dec 20, 2021	77.00	79.92	74.21	79.90	344,025	+2.34(+3.02%)
Dec 17, 2021	75.79	80.69	75.79	77.56	807,307	+1.63(+2.15%)
Dec 16, 2021	75.78	76.30	74.01	75.93	178,717	+1.05(+1.40%)
Dec 15, 2021	75.00	75.40	68.56	74.88	225,426	+2.53(+3.50%)
Dec 14, 2021	73.98	74.93	71.02	72.35	143,432	-1.91(-2.57%)
Dec 13, 2021	72.03	74.81	71.28	74.26	162,306	+1.92(+2.65%)
Dec 10, 2021	73.96	75.22	71.08	72.34	169,696	-1.13(-1.54%)
Dec 09, 2021	76.90	78.17	73.02	73.47	201,041	-4.03(-5.20%)
Dec 08, 2021	78.52	78.52	75.29	77.50	159,095	-1.20(-1.52%)
Dec 07, 2021	78.28	80.02	77.03	78.70	200,388	+1.47(+1.90%)
Dec 06, 2021	78.80	78.83	76.50	77.23	123,493	-0.80(-1.03%)
Dec 03, 2021	82.73	82.73	77.37	78.03	147,532	-4.80(-5.80%)
Dec 02, 2021	80.77	83.12	78.75	82.83	146,213	+2.57(+3.20%)

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.