Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.68	84.72	83.08	83.78	108,548	-1.68(-1.96%)
Feb 25, 2022	83.39	85.56	83.55	85.46	98,638	+2.35(+2.83%)
Feb 24, 2022	81.29	83.30	80.66	83.10	165,510	+0.63(+0.76%)
Feb 23, 2022	83.77	84.53	82.35	82.47	148,860	-0.85(-1.02%)
Feb 22, 2022	83.31	83.75	82.80	83.32	101,021	-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	69,342	-1.25(-1.47%)
Feb 16, 2022	84.57	85.19	84.06	84.96	68,111	+0.51(+0.60%)
Feb 15, 2022	84.66	85.27	84.27	84.45	55,418	+0.15(+0.18%)
Feb 14, 2022	85.23	85.96	83.88	84.30	102,379	-0.91(-1.07%)
Feb 11, 2022	85.67	86.10	84.43	85.21	120,754	-0.09(-0.11%)
Feb 10, 2022	86.27	87.26	84.87	85.31	163,028	-1.94(-2.22%)
Feb 09, 2022	85.99	87.30	85.99	87.24	81,126	+2.25(+2.64%)
Feb 08, 2022	85.53	85.94	84.91	85.00	354,608	-0.55(-0.65%)
Feb 07, 2022	86.23	86.38	85.41	85.55	61,451	-0.68(-0.79%)
Feb 04, 2022	86.95	87.18	85.38	86.23	65,148	-1.04(-1.19%)
Feb 03, 2022	87.99		87.14	87.27	67,356	-0.95(-1.07%)
Feb 02, 2022	86.76	88.42	86.74	88.22	230,501	+1.78(+2.06%)
Feb 01, 2022	87.19	87.19	85.78	86.44	119,614	-0.52(-0.59%)
Jan 31, 2022	85.92	87.02		86.95	249,954	+0.82(+0.96%)
Jan 28, 2022	83.62	86.05	82.71	86.13	86,170	+2.40(+2.86%)
Jan 27, 2022	85.08	86.05	83.53	83.73	101,236	-0.96(-1.14%)
Jan 26, 2022	86.13	87.19	84.32	84.70	230,431	-1.00(-1.17%)
Jan 25, 2022	85.21	86.27	83.87	85.70	1,852,615	-0.28(-0.33%)
Jan 24, 2022	85.61	86.19	83.21	85.98	313,190	-0.37(-0.43%)
Jan 21, 2022	86.39	87.08	86.09	86.35	145,770	+0.16(+0.18%)
Jan 20, 2022	87.42	88.39	86.20	86.20	107,406	-1.41(-1.60%)
Jan 19, 2022	89.10	89.49	87.53	87.60	66,152	-1.06(-1.19%)
Jan 18, 2022	88.93	89.04	87.98	88.66	104,290	-0.71(-0.80%)
Jan 14, 2022				89.37	0	-0.51(-0.56%)
Jan 13, 2022	89.86	90.53	89.75	89.88	109,954	+0.12(+0.14%)
Jan 12, 2022	89.22	90.02	89.07	89.75	69,805	+0.48(+0.54%)
Jan 11, 2022	89.21	89.36	88.05	89.28	98,720	+0.22(+0.25%)
Jan 10, 2022	88.75	89.22	88.35	89.05	156,440	-0.14(-0.16%)
Jan 07, 2022	90.38	90.38	89.11	89.19	212,904	-1.34(-1.48%)
Jan 06, 2022	90.62	91.06	90.01	90.53	163,175	+0.15(+0.17%)
Jan 05, 2022	92.05	92.17	90.34	90.38	102,566	-1.61(-1.75%)
Jan 04, 2022	91.30	92.57	91.30	91.99	259,531	+0.91(+1.00%)
Jan 03, 2022	92.21	92.21	89.76	91.08	167,363	-0.93(-1.01%)
Dec 31, 2021	91.83	92.63	91.77	92.01	71,828	+0.38(+0.42%)
Dec 30, 2021	91.45	92.02	91.23	91.63	59,234	+0.21(+0.23%)
Dec 29, 2021	90.85	91.58	90.22	91.42	88,434	+0.82(+0.90%)
Dec 28, 2021	90.26	90.71	90.02	90.61	76,824	+0.44(+0.49%)
Dec 27, 2021	89.06	90.21	88.67	90.17	63,164	+1.13(+1.27%)
Dec 23, 2021	89.61	89.61	88.44	89.03	74,088	-0.30(-0.34%)
Dec 22, 2021	88.66	89.46	88.57	89.33	73,007	+0.94(+1.06%)
Dec 21, 2021	88.21	88.89	88.05	88.40	63,511	+0.73(+0.83%)
Dec 20, 2021	87.49	87.93	86.54	87.67	130,118	-0.58(-0.66%)
Dec 17, 2021	88.26	89.15	88.03	88.25	71,289	+0.01(+0.01%)
Dec 16, 2021	89.09	89.16	87.58	88.24	134,171	-0.45(-0.51%)
Dec 15, 2021	87.24	88.93	87.24	88.69	86,012	+1.69(+1.94%)
Dec 14, 2021	88.20	88.37	86.36	87.00	1,885,547	-1.34(-1.52%)
Dec 13, 2021	87.10	88.71	86.74	88.34	74,921	+1.29(+1.48%)
Dec 10, 2021	87.74	87.74	86.83	87.05	90,437	-0.12(-0.14%)
Dec 09, 2021	88.06	88.06	87.11	87.17	54,393	-1.10(-1.24%)
Dec 08, 2021	87.51	88.44	87.23	88.27	63,148	+1.04(+1.19%)
Dec 07, 2021	86.94	87.60	86.66	87.23	132,957	+0.79(+0.91%)
Dec 06, 2021	85.45	87.10	85.45	86.44	124,633	+1.49(+1.75%)
Dec 03, 2021	85.54	85.54	84.31	84.95	117,284	-0.28(-0.33%)
Dec 02, 2021	82.79	85.71	82.79	85.23	109,336	+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.