Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.67	84.72	83.07	83.77	108,554	-1.68(-1.96%)
Feb 25, 2022	83.38	85.55	83.54	85.45	98,644	+2.35(+2.83%)
Feb 24, 2022	81.28	83.30	80.65	83.10	165,519	+0.63(+0.77%)
Feb 23, 2022	83.76	84.52	82.34	82.47	148,868	-0.85(-1.02%)
Feb 22, 2022	83.31	83.74	82.79	83.31	101,027	-0.11(-0.13%)
Feb 18, 2022				83.43	0	-0.28(-0.34%)
Feb 17, 2022	84.77	84.77	83.58	83.71	69,346	-1.25(-1.47%)
Feb 16, 2022	84.56	85.19	84.06	84.95	68,115	+0.51(+0.60%)
Feb 15, 2022	84.65	85.26	84.26	84.45	55,421	+0.15(+0.18%)
Feb 14, 2022	85.23	85.96	83.88	84.30	102,385	-0.91(-1.07%)
Feb 11, 2022	85.67	86.10	84.43	85.21	120,761	-0.09(-0.11%)
Feb 10, 2022	86.27	87.25	84.87	85.30	163,037	-1.94(-2.22%)
Feb 09, 2022	85.98	87.30	85.98	87.24	81,130	+2.25(+2.64%)
Feb 08, 2022	85.53	85.93	84.90	84.99	354,628	-0.55(-0.65%)
Feb 07, 2022	86.23	86.37	85.40	85.54	61,455	-0.68(-0.79%)
Feb 04, 2022	86.95	87.17	85.37	86.23	65,152	-1.04(-1.19%)
Feb 03, 2022	87.99		87.14	87.27	67,360	-0.95(-1.07%)
Feb 02, 2022	86.75	88.41	86.73	88.21	230,515	+1.78(+2.06%)
Feb 01, 2022	87.18	87.18	85.78	86.43	119,620	-0.52(-0.59%)
Jan 31, 2022	85.92	87.01		86.95	249,968	+0.82(+0.96%)
Jan 28, 2022	83.61	86.05	82.70	86.12	86,175	+2.40(+2.86%)
Jan 27, 2022	85.08	86.05	83.52	83.73	101,242	-0.96(-1.14%)
Jan 26, 2022	86.12	87.18	84.32	84.69	230,444	-1.00(-1.17%)
Jan 25, 2022	85.21	86.27	83.87	85.69	1,852,720	-0.28(-0.33%)
Jan 24, 2022	85.60	86.18	83.20	85.98	313,208	-0.37(-0.43%)
Jan 21, 2022	86.39	87.08	86.09	86.35	145,779	+0.16(+0.18%)
Jan 20, 2022	87.42	88.38	86.19	86.19	107,412	-1.41(-1.60%)
Jan 19, 2022	89.09	89.49	87.52	87.60	66,155	-1.06(-1.19%)
Jan 18, 2022	88.93	89.04	87.97	88.65	104,296	-0.71(-0.80%)
Jan 14, 2022				89.37	0	-0.51(-0.56%)
Jan 13, 2022	89.85	90.53	89.75	89.87	109,961	+0.12(+0.14%)
Jan 12, 2022	89.22	90.01	89.07	89.75	69,809	+0.48(+0.54%)
Jan 11, 2022	89.21	89.36	88.05	89.27	98,726	+0.22(+0.25%)
Jan 10, 2022	88.75	89.22	88.34	89.05	156,449	-0.14(-0.16%)
Jan 07, 2022	90.38	90.38	89.10	89.19	212,916	-1.34(-1.48%)
Jan 06, 2022	90.61	91.05	90.01	90.53	163,184	+0.15(+0.17%)
Jan 05, 2022	92.04	92.16	90.34	90.38	102,571	-1.61(-1.75%)
Jan 04, 2022	91.30	92.57	91.30	91.99	259,546	+0.91(+1.00%)
Jan 03, 2022	92.20	92.20	89.76	91.08	167,373	-0.93(-1.01%)
Dec 31, 2021	91.83	92.63	91.77	92.01	71,832	+0.38(+0.42%)
Dec 30, 2021	91.45	92.02	91.23	91.62	59,237	+0.21(+0.23%)
Dec 29, 2021	90.85	91.58	90.21	91.42	88,439	+0.81(+0.90%)
Dec 28, 2021	90.26	90.71	90.01	90.60	76,829	+0.44(+0.49%)
Dec 27, 2021	89.06	90.21	88.66	90.16	63,167	+1.13(+1.27%)
Dec 23, 2021	89.60	89.60	88.44	89.03	74,092	-0.30(-0.34%)
Dec 22, 2021	88.65	89.45	88.56	89.33	73,011	+0.94(+1.06%)
Dec 21, 2021	88.20	88.89	88.05	88.39	63,514	+0.73(+0.83%)
Dec 20, 2021	87.48	87.92	86.54	87.66	130,125	-0.58(-0.66%)
Dec 17, 2021	88.25	89.14	88.03	88.24	71,293	+0.01(+0.01%)
Dec 16, 2021	89.08	89.16	87.58	88.23	134,179	-0.45(-0.51%)
Dec 15, 2021	87.24	88.93	87.24	88.68	86,017	+1.69(+1.94%)
Dec 14, 2021	88.19	88.36	86.36	87.00	1,885,655	-1.34(-1.52%)
Dec 13, 2021	87.10	88.70	86.73	88.34	74,925	+1.29(+1.48%)
Dec 10, 2021	87.73	87.73	86.83	87.04	90,442	-0.12(-0.14%)
Dec 09, 2021	88.06	88.06	87.10	87.17	54,396	-1.10(-1.24%)
Dec 08, 2021	87.50	88.44	87.22	88.26	63,151	+1.04(+1.19%)
Dec 07, 2021	86.93	87.59	86.65	87.22	132,965	+0.79(+0.91%)
Dec 06, 2021	85.44	87.09	85.44	86.43	124,640	+1.49(+1.75%)
Dec 03, 2021	85.54	85.54	84.31	84.94	117,290	-0.28(-0.33%)
Dec 02, 2021	82.78	85.71	82.78	85.22	109,343	+2.77(+3.36%)

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.