Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	83.67	84.84	83.52	84.76	55,692	+0.38(+0.45%)
Feb 25, 2022	83.01	84.51	83.53	84.38	61,982	+1.88(+2.28%)
Feb 24, 2022	79.91	82.63	79.64	82.49	190,042	+1.05(+1.28%)
Feb 23, 2022	83.26	83.26	81.45	81.45	50,291	-1.12(-1.35%)
Feb 22, 2022	83.49	83.67	82.10	82.56	159,040	-1.15(-1.37%)
Feb 18, 2022				83.72	0	-0.46(-0.54%)
Feb 17, 2022	84.89	84.93	83.79	84.17	77,868	-1.25(-1.46%)
Feb 16, 2022	84.66	85.60	84.66	85.42	41,163	+0.46(+0.54%)
Feb 15, 2022	83.91	85.10	83.91	84.96	56,301	+1.80(+2.16%)
Feb 14, 2022	83.40	83.99	82.73	83.17	76,317	-0.09(-0.11%)
Feb 11, 2022	83.20	84.30	82.60	83.26	70,075	+0.16(+0.19%)
Feb 10, 2022	83.16	84.83	82.82	83.10	55,411	-1.08(-1.29%)
Feb 09, 2022	84.03	84.39	83.91	84.19	80,671	+0.68(+0.81%)
Feb 08, 2022	82.10	83.55	82.10	83.51	50,030	+1.54(+1.88%)
Feb 07, 2022	81.86	82.57	81.63	81.97	65,794	+0.12(+0.14%)
Feb 04, 2022	81.84	82.27	80.63	81.85	120,385	-0.22(-0.27%)
Feb 03, 2022	82.32		81.94	82.08	57,961	-0.89(-1.07%)
Feb 02, 2022	83.62	83.62	82.35	82.97	105,690	-0.46(-0.55%)
Feb 01, 2022	83.01	83.59	82.14	83.42	128,047	+0.68(+0.82%)
Jan 31, 2022	80.90	82.79		82.74	77,539	+1.38(+1.69%)
Jan 28, 2022	80.41	81.44	79.05	81.37	106,962	+0.88(+1.09%)
Jan 27, 2022	82.37	83.31	80.07	80.49	127,928	-1.41(-1.73%)
Jan 26, 2022	84.30	84.66	81.11	81.90	99,106	-1.38(-1.65%)
Jan 25, 2022	82.65	84.09	81.33	83.28	68,469	-0.61(-0.73%)
Jan 24, 2022	81.15	84.11	80.36	83.89	219,861	+1.74(+2.12%)
Jan 21, 2022	82.65	84.27	82.15	82.15	143,752	-0.96(-1.16%)
Jan 20, 2022	85.16	86.06	82.95	83.11	90,034	-1.82(-2.15%)
Jan 19, 2022	86.75	86.75	84.86	84.93	66,563	-1.43(-1.65%)
Jan 18, 2022	87.64	87.69	86.24	86.36	108,244	-1.82(-2.06%)
Jan 14, 2022				88.18	0	+0.47(+0.53%)
Jan 13, 2022	87.71	88.65	87.47	87.71	49,555	+0.39(+0.44%)
Jan 12, 2022	88.19	88.29	86.92	87.33	69,468	-0.47(-0.53%)
Jan 11, 2022	87.59	88.03	86.55	87.79	79,030	+0.39(+0.45%)
Jan 10, 2022	87.21	87.41	86.39	87.40	79,985	-0.23(-0.26%)
Jan 07, 2022	87.94	88.29	87.49	87.63	69,093	-0.29(-0.33%)
Jan 06, 2022	87.82	88.46	87.21	87.92	95,434	+0.52(+0.60%)
Jan 05, 2022	88.80	89.53	87.30	87.39	103,423	-1.46(-1.65%)
Jan 04, 2022	88.24	89.30	88.24	88.86	134,929	+1.02(+1.16%)
Jan 03, 2022	86.88	88.51	86.88	87.83	127,382	+1.28(+1.48%)
Dec 31, 2021	86.53	86.84	86.23	86.55	64,036	-0.11(-0.12%)
Dec 30, 2021	86.98	87.55	86.58	86.66	80,531	-0.23(-0.26%)
Dec 29, 2021	86.64	87.16	86.39	86.89	88,391	+0.16(+0.19%)
Dec 28, 2021	86.66	87.48	86.54	86.73	117,856	-0.04(-0.04%)
Dec 27, 2021	86.02	86.80	85.34	86.77	171,090	+0.83(+0.97%)
Dec 23, 2021	85.84	86.25	85.64	85.94	84,310	+0.51(+0.60%)
Dec 22, 2021	84.51	85.42	84.26	85.42	73,018	+0.91(+1.07%)
Dec 21, 2021	82.90	84.61	82.90	84.52	74,298	+2.34(+2.85%)
Dec 20, 2021	82.49	82.49	80.63	82.17	184,929	-1.50(-1.79%)
Dec 17, 2021	83.27	84.48	82.49	83.67	86,009	+0.00(+0.01%)
Dec 16, 2021	85.46	85.53	83.35	83.67	58,841	-1.02(-1.21%)
Dec 15, 2021	83.90	85.05	82.82	84.69	67,698	+0.83(+0.99%)
Dec 14, 2021	83.57	85.25	83.56	83.86	66,355	-0.26(-0.31%)
Dec 13, 2021	85.44	85.48	83.83	84.12	68,759	-1.69(-1.97%)
Dec 10, 2021	86.24	86.27	84.85	85.81	49,682	+0.14(+0.17%)
Dec 09, 2021	86.15	86.38	85.64	85.66	62,900	-1.15(-1.32%)
Dec 08, 2021	86.80	87.10	86.64	86.81	63,534	+0.30(+0.34%)
Dec 07, 2021	86.81	87.50	86.42	86.52	83,223	+0.83(+0.97%)
Dec 06, 2021	84.23	86.42	84.23	85.68	110,456	+2.11(+2.53%)
Dec 03, 2021	84.85	85.08	82.93	83.57	73,955	-0.85(-1.01%)
Dec 02, 2021	82.25	84.79	82.03	84.42	110,745	+2.55(+3.11%)

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.