Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	82.46	83.51	82.30	83.27	239,205	-0.33(-0.39%)
Feb 25, 2022	81.70	83.66	82.17	83.60	25,180	+2.10(+2.58%)
Feb 24, 2022	78.83	81.53	78.83	81.50	74,830	+0.84(+1.04%)
Feb 23, 2022	82.54	82.80	80.60	80.66	22,708	-1.34(-1.64%)
Feb 22, 2022	82.69	83.04	81.46	82.00	24,425	-0.81(-0.98%)
Feb 18, 2022				82.82	0	-0.39(-0.46%)
Feb 17, 2022	84.17	84.17	83.11	83.20	42,553	-1.67(-1.97%)
Feb 16, 2022	84.21	85.00	84.07	84.88	22,120	+0.19(+0.23%)
Feb 15, 2022	83.95	84.72	83.95	84.68	45,119	+1.22(+1.46%)
Feb 14, 2022	84.18	84.42	82.99	83.46	20,084	-0.81(-0.96%)
Feb 11, 2022	85.44	85.91	83.88	84.28	24,606	-1.17(-1.37%)
Feb 10, 2022	85.97	87.11	85.11	85.45	58,455	-1.28(-1.47%)
Feb 09, 2022	86.15	86.77	86.15	86.72	36,049	+1.32(+1.55%)
Feb 08, 2022	84.54	85.51	84.45	85.40	32,159	+0.80(+0.95%)
Feb 07, 2022	84.72	85.24	84.48	84.60	21,973	+0.07(+0.08%)
Feb 04, 2022	84.21	85.11	83.77	84.53	18,982	+0.16(+0.19%)
Feb 03, 2022	84.97	85.38	84.33	84.36	81,402	-1.24(-1.45%)
Feb 02, 2022	85.13	85.70	84.66	85.60	60,604	+0.76(+0.90%)
Feb 01, 2022	84.23	84.86	83.57	84.84	185,928	+0.68(+0.80%)
Jan 31, 2022	82.71	84.16		84.16	26,673	+1.42(+1.72%)
Jan 28, 2022	81.21	82.75	80.55	82.74	21,931	+1.33(+1.63%)
Jan 27, 2022	82.67	83.45	81.02	81.41	51,524	-0.55(-0.67%)
Jan 26, 2022	83.33	83.86	81.22	81.97	43,588	-0.47(-0.57%)
Jan 25, 2022	81.98	83.05	81.04	82.44	107,018	-0.81(-0.98%)
Jan 24, 2022	81.51	83.25	79.89	83.25	202,941	+0.62(+0.75%)
Jan 21, 2022	83.70	84.15	82.49	82.63	49,398	-1.33(-1.59%)
Jan 20, 2022	85.48	86.17	83.92	83.97	36,323	-1.06(-1.25%)
Jan 19, 2022	86.48	86.56	85.03	85.03	187,887	-1.04(-1.21%)
Jan 18, 2022	86.69	86.69	85.89	86.08	22,071	-1.43(-1.64%)
Jan 14, 2022				87.51	0	+0.06(+0.07%)
Jan 13, 2022	88.51	88.51	87.34	87.44	25,769	-0.69(-0.79%)
Jan 12, 2022	88.25	88.56	87.68	88.14	82,701	+0.15(+0.16%)
Jan 11, 2022	87.25	88.00	86.75	87.99	19,537	+0.77(+0.89%)
Jan 10, 2022	87.06	87.28	85.95	87.22	44,936	-0.25(-0.28%)
Jan 07, 2022	87.94	87.94	87.29	87.46	19,612	-0.25(-0.28%)
Jan 06, 2022	87.49	88.16	87.12	87.71	51,968	+0.21(+0.24%)
Jan 05, 2022	89.17	89.34	87.49	87.50	215,044	-1.70(-1.91%)
Jan 04, 2022	89.31	89.37	88.70	89.20	61,028	+0.42(+0.47%)
Jan 03, 2022	89.40	89.40	88.44	88.78	72,680	-0.52(-0.58%)
Dec 31, 2021	89.28	89.63	89.25	89.30	12,109	+0.05(+0.06%)
Dec 30, 2021	89.61	89.77	89.25	89.25	14,301	-0.19(-0.21%)
Dec 29, 2021	89.17	89.56	89.05	89.44	32,993	+0.30(+0.33%)
Dec 28, 2021	89.28	89.54	89.07	89.14	35,515	-0.08(-0.09%)
Dec 27, 2021	88.36	89.22	88.36	89.22	24,645	+1.13(+1.28%)
Dec 23, 2021	87.87	88.38	87.87	88.09	32,050	+0.61(+0.69%)
Dec 22, 2021	86.90	87.53	86.87	87.48	26,079	+0.63(+0.72%)
Dec 21, 2021	86.04	86.89	85.87	86.85	46,970	+1.61(+1.89%)
Dec 20, 2021	84.84	85.31	84.36	85.24	142,557	-1.21(-1.40%)
Dec 17, 2021	86.46	87.34	86.28	86.45	16,523	-0.82(-0.94%)
Dec 16, 2021	87.78	88.05	86.94	87.28	11,379	-0.22(-0.25%)
Dec 15, 2021	86.12	87.50	86.01	87.50	9,481	+1.13(+1.31%)
Dec 14, 2021	86.53	86.93	85.99	86.37	34,671	-0.64(-0.73%)
Dec 13, 2021	87.67	87.67	86.93	87.01	18,906	-0.70(-0.80%)
Dec 10, 2021	87.68	87.71	87.23	87.71	13,362	+0.47(+0.54%)
Dec 09, 2021	87.86	87.89	87.24	87.24	13,157	-0.84(-0.95%)
Dec 08, 2021	87.85	88.17	87.61	88.08	36,681	+0.41(+0.47%)
Dec 07, 2021	87.06	87.94	87.06	87.66	31,319	+1.64(+1.91%)
Dec 06, 2021	85.72	86.39	85.26	86.02	23,399	+0.70(+0.82%)
Dec 03, 2021	85.35	85.43	84.65	85.32	23,743	-0.70(-0.82%)
Dec 02, 2021	84.55	86.30	84.51	86.03	32,381	+1.82(+2.16%)

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.