Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.39	82.20	81.10	81.96	117,095	-0.50(-0.61%)
Feb 25, 2022	81.66	82.56	80.92	82.46	153,715	+1.01(+1.24%)
Feb 24, 2022	77.67	81.68	77.25	81.45	229,411	+1.35(+1.69%)
Feb 23, 2022	82.23	82.23	80.04	80.10	161,068	-1.46(-1.79%)
Feb 22, 2022	81.38	83.27	81.03	81.56	178,347	-1.21(-1.46%)
Feb 18, 2022				82.77	0	-0.46(-0.55%)
Feb 17, 2022	84.37	84.40	83.17	83.23	142,591	-1.86(-2.19%)
Feb 16, 2022	84.09	85.35	83.25	85.09	212,213	+0.50(+0.59%)
Feb 15, 2022	84.89	85.88	84.19	84.59	196,912	+0.54(+0.64%)
Feb 14, 2022	83.38	84.71	83.00	84.05	192,215	+0.16(+0.19%)
Feb 11, 2022	86.35	86.56	83.66	83.89	160,789	-2.24(-2.60%)
Feb 10, 2022	85.98	87.50	85.94	86.13	152,234	-1.56(-1.78%)
Feb 09, 2022	86.56	87.72	86.56	87.69	124,580	+2.04(+2.38%)
Feb 08, 2022	86.69	87.10	85.59	85.65	231,224	-1.59(-1.82%)
Feb 07, 2022	87.24	87.76	86.70	87.24	159,187	-0.20(-0.23%)
Feb 04, 2022	85.79	87.60	85.21	87.44	234,146	+1.10(+1.27%)
Feb 03, 2022	87.09			86.34	216,463	-2.25(-2.54%)
Feb 02, 2022	82.50	89.05	82.50	88.59	405,592	+2.43(+2.82%)
Feb 01, 2022	85.65	86.23	84.86	86.16	417,432	+0.79(+0.93%)
Jan 31, 2022	82.42	85.50		85.37	453,737	+2.69(+3.25%)
Jan 28, 2022	80.56	82.74	80.33	82.68	184,345	+2.09(+2.59%)
Jan 27, 2022	81.44	81.94	80.47	80.59	174,073	-0.38(-0.47%)
Jan 26, 2022	82.08	82.76	80.63	80.97	185,262	+0.18(+0.22%)
Jan 25, 2022	82.23	82.23	80.71	80.79	246,129	-2.60(-3.12%)
Jan 24, 2022	82.17	83.46	80.00	83.39	228,139	-0.15(-0.18%)
Jan 21, 2022	84.18	85.14	83.51	83.54	208,200	-0.93(-1.10%)
Jan 20, 2022	85.47	86.18	84.44	84.47	219,451	-0.40(-0.47%)
Jan 19, 2022	87.08	87.43	84.86	84.87	307,509	-1.77(-2.04%)
Jan 18, 2022	85.49	86.98	85.34	86.64	433,777	+0.96(+1.12%)
Jan 14, 2022				85.68	0	+0.70(+0.82%)
Jan 13, 2022	84.39	85.78	84.39	84.98	261,012	+1.01(+1.20%)
Jan 12, 2022	83.44	84.36	82.89	83.97	260,812	+0.95(+1.14%)
Jan 11, 2022	83.10	83.59	81.69	83.02	370,390	-0.23(-0.28%)
Jan 10, 2022	82.94	83.29	80.23	83.25	260,208	-0.84(-1.00%)
Jan 07, 2022	85.03	85.35	84.01	84.09	227,619	-1.26(-1.48%)
Jan 06, 2022	86.00	86.16	85.08	85.35	175,004	-0.36(-0.42%)
Jan 05, 2022	87.48	88.00	85.66	85.71	213,562	-2.46(-2.79%)
Jan 04, 2022	88.57	88.93	87.79	88.17	146,387	-0.53(-0.60%)
Jan 03, 2022	88.11	88.77	87.56	88.70	67,765	+0.20(+0.23%)
Dec 31, 2021	88.36	88.99	88.36	88.50	102,517	+0.18(+0.20%)
Dec 30, 2021	88.81	88.81	88.22	88.32	100,579	-0.15(-0.17%)
Dec 29, 2021	88.28	89.04	88.02	88.47	139,889	-0.17(-0.19%)
Dec 28, 2021	88.71	88.97	88.23	88.64	78,563	-0.11(-0.12%)
Dec 27, 2021	87.28	88.78	86.99	88.75	91,970	+1.50(+1.72%)
Dec 23, 2021	87.27	87.50	86.96	87.25	73,795	+0.23(+0.26%)
Dec 22, 2021	85.77	87.11	85.77	87.02	68,393	+0.93(+1.08%)
Dec 21, 2021	84.93	86.17	84.77	86.09	149,188	+1.64(+1.94%)
Dec 20, 2021	83.85	84.65	83.69	84.45	161,104	-0.41(-0.48%)
Dec 17, 2021	83.85	85.89	83.59	84.86	316,140	+0.75(+0.89%)
Dec 16, 2021	85.56	86.30	83.94	84.11	387,342	-1.22(-1.43%)
Dec 15, 2021	83.67	85.39	83.32	85.33	168,231	+1.55(+1.85%)
Dec 14, 2021	85.80	86.37	83.63	83.78	264,764	-2.48(-2.88%)
Dec 13, 2021	85.17	86.57	85.11	86.26	346,537	+0.75(+0.88%)
Dec 10, 2021	84.77	85.53	84.39	85.51	150,868	+1.14(+1.35%)
Dec 09, 2021	85.67	86.40	84.36	84.37	106,146	-1.91(-2.21%)
Dec 08, 2021	86.53	86.74	85.93	86.28	222,972	-0.20(-0.23%)
Dec 07, 2021	87.50	88.08	86.48	86.48	487,462	+0.19(+0.22%)
Dec 06, 2021	84.88	86.57	84.88	86.29	154,952	+1.35(+1.59%)
Dec 03, 2021	86.40	86.40	84.18	84.94	159,077	-0.99(-1.15%)
Dec 02, 2021	83.61	86.03	83.61	85.93	148,582	+2.30(+2.75%)

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.