Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	82.97	83.56	81.70	82.51	82,407	-1.10(-1.31%)
Feb 25, 2022	80.53	84.02	81.66	83.60	68,100	+3.33(+4.15%)
Feb 24, 2022	79.33	80.53	78.38	80.27	66,586	+0.10(+0.12%)
Feb 23, 2022	82.64	82.99	80.15	80.18	64,648	-1.43(-1.75%)
Feb 22, 2022	87.32	87.32	81.17	81.61	106,470	-5.02(-5.79%)
Feb 18, 2022				86.63	0	-1.51(-1.71%)
Feb 17, 2022	84.09	88.60	82.87	88.14	127,201	+2.91(+3.41%)
Feb 16, 2022	85.64	86.33	84.70	85.23	93,793	-0.07(-0.08%)
Feb 15, 2022	83.22	85.60	83.04	85.30	72,522	+2.51(+3.04%)
Feb 14, 2022	82.79	83.34	81.81	82.78	167,536	+0.67(+0.82%)
Feb 11, 2022	82.24	82.51	80.82	82.11	53,532	+0.62(+0.76%)
Feb 10, 2022	80.99	83.27	80.84	81.49	65,736	-0.36(-0.45%)
Feb 09, 2022	82.58	82.60	81.50	81.85	45,110	-0.02(-0.02%)
Feb 08, 2022	79.88	82.04	79.88	81.87	46,516	+1.92(+2.41%)
Feb 07, 2022	79.83	80.39	78.99	79.95	51,984	+0.33(+0.41%)
Feb 04, 2022	80.01	81.69	79.19	79.63	45,797	-1.02(-1.26%)
Feb 03, 2022	80.73		80.32	80.64	47,485	-1.76(-2.13%)
Feb 02, 2022	82.13	82.49	81.05	82.40	74,764	+0.02(+0.02%)
Feb 01, 2022	81.67	82.59	80.48	82.38	57,664	+0.68(+0.83%)
Jan 31, 2022	79.46	81.70		81.70	82,726	+1.63(+2.03%)
Jan 28, 2022	79.36	80.13	77.78	80.07	62,259	+0.31(+0.38%)
Jan 27, 2022	80.69	82.72	79.47	79.76	96,149	-1.03(-1.27%)
Jan 26, 2022	82.15	83.74	80.14	80.79	67,453	-0.91(-1.11%)
Jan 25, 2022	83.39	84.10	80.16	81.70	59,107	-2.56(-3.04%)
Jan 24, 2022	81.59	84.73	80.20	84.26	90,241	+1.58(+1.91%)
Jan 21, 2022	83.26	85.01	82.45	82.68	69,855	-0.65(-0.78%)
Jan 20, 2022	85.34	86.66	83.32	83.33	83,057	-1.31(-1.55%)
Jan 19, 2022	87.04	87.80	84.53	84.64	56,047	-2.21(-2.54%)
Jan 18, 2022	87.88	88.15	86.39	86.85	45,956	-1.51(-1.71%)
Jan 14, 2022				88.36	0	+0.23(+0.26%)
Jan 13, 2022	88.34	89.00	87.65	88.14	72,864	+0.47(+0.54%)
Jan 12, 2022	88.76	89.74	87.40	87.66	71,114	-0.76(-0.86%)
Jan 11, 2022	89.24	89.36	88.17	88.42	59,207	-1.00(-1.11%)
Jan 10, 2022	89.20	89.86	88.47	89.42	71,518	-0.35(-0.38%)
Jan 07, 2022	90.36	91.38	89.47	89.76	74,569	-0.91(-1.00%)
Jan 06, 2022	91.75	92.00	90.36	90.67	59,081	-1.36(-1.48%)
Jan 05, 2022	92.26	94.66	92.02	92.03	83,369	-0.31(-0.33%)
Jan 04, 2022	91.51	93.49	91.51	92.34	43,787	+0.81(+0.88%)
Jan 03, 2022	90.66	92.37	90.27	91.53	60,884	+0.87(+0.96%)
Dec 31, 2021	90.30	91.11	89.93	90.66	72,853	+0.53(+0.59%)
Dec 30, 2021	90.82	92.40	90.08	90.13	40,200	-0.70(-0.77%)
Dec 29, 2021	90.44	91.61	90.01	90.83	45,378	+0.64(+0.71%)
Dec 28, 2021	89.65	91.02	89.65	90.19	39,605	+0.68(+0.76%)
Dec 27, 2021	87.73	89.77	86.90	89.51	87,956	+2.27(+2.60%)
Dec 23, 2021	87.07	87.61	86.32	87.24	33,263	+0.39(+0.45%)
Dec 22, 2021	86.00	87.22	85.73	86.84	49,088	+1.02(+1.18%)
Dec 21, 2021	85.60	86.49	85.24	85.83	81,125	+1.10(+1.30%)
Dec 20, 2021	85.40	85.40	83.53	84.72	100,484	-1.44(-1.67%)
Dec 17, 2021	85.68	87.76	85.35	86.16	471,570	+0.10(+0.11%)
Dec 16, 2021	87.11	87.42	85.03	86.06	103,151	-0.33(-0.38%)
Dec 15, 2021	85.20	86.66	83.25	86.39	114,542	+1.40(+1.65%)
Dec 14, 2021	86.04	87.26	84.84	84.99	94,709	-1.77(-2.03%)
Dec 13, 2021	87.06	88.01	85.45	86.76	104,648	-0.67(-0.77%)
Dec 10, 2021	87.08	88.18	86.47	87.43	67,569	+0.93(+1.07%)
Dec 09, 2021	87.09	87.37	86.47	86.50	71,979	-1.19(-1.36%)
Dec 08, 2021	87.19	87.92	86.65	87.69	84,667	+0.70(+0.80%)
Dec 07, 2021	86.72	87.21	86.47	86.99	81,022	+1.33(+1.55%)
Dec 06, 2021	84.52	86.12	82.92	85.66	50,426	+2.26(+2.71%)
Dec 03, 2021	85.20	85.20	82.98	83.40	77,583	-1.49(-1.75%)
Dec 02, 2021	84.53	85.68	84.08	84.89	117,613	+1.06(+1.26%)

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.