Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	82.88	83.89	82.48	83.59	462,327	-0.32(-0.38%)
Feb 25, 2022	82.22	83.91	82.51	83.91	510,769	+1.93(+2.36%)
Feb 24, 2022	78.70	82.12	78.57	81.98	850,325	+1.21(+1.50%)
Feb 23, 2022	82.85	82.93	80.64	80.77	609,853	-1.48(-1.80%)
Feb 22, 2022	82.66	83.33	81.54	82.25	572,992	-0.87(-1.05%)
Feb 18, 2022				83.12	0	-0.54(-0.65%)
Feb 17, 2022	84.83	84.87	83.50	83.66	757,172	-1.69(-1.98%)
Feb 16, 2022	85.00	85.64	84.50	85.35	385,079	-0.02(-0.02%)
Feb 15, 2022	85.01	85.43	84.86	85.37	308,639	+1.24(+1.47%)
Feb 14, 2022	84.45	84.61	83.43	84.13	390,418	-0.40(-0.47%)
Feb 11, 2022	86.24	86.54	84.21	84.53	570,752	-1.66(-1.93%)
Feb 10, 2022	86.60	87.74	85.75	86.19	426,173	-1.64(-1.87%)
Feb 09, 2022	87.19	87.85	87.19	87.84	588,471	+1.38(+1.60%)
Feb 08, 2022	85.57	86.61	85.37	86.46	375,594	+0.79(+0.93%)
Feb 07, 2022	86.18	86.40	85.50	85.66	421,396	-0.26(-0.30%)
Feb 04, 2022	85.68	86.72	85.06	85.92	285,568	+0.22(+0.26%)
Feb 03, 2022	86.52		85.56	85.70	356,288	-2.09(-2.38%)
Feb 02, 2022	87.45	87.92	86.95	87.79	451,053	+0.85(+0.98%)
Feb 01, 2022	86.55	86.99	85.73	86.94	466,837	+0.72(+0.83%)
Jan 31, 2022	84.66	86.38		86.22	353,495	+1.45(+1.71%)
Jan 28, 2022	82.88	84.73	82.09	84.77	532,549	+1.98(+2.39%)
Jan 27, 2022	84.07	84.71	82.42	82.79	472,096	-0.41(-0.49%)
Jan 26, 2022	84.75	85.23	82.37	83.20	569,782	-0.29(-0.35%)
Jan 25, 2022	83.55	84.35	82.23	83.49	3,059,313	-1.28(-1.51%)
Jan 24, 2022	82.96	84.85	81.06	84.76	1,049,787	+0.53(+0.63%)
Jan 21, 2022	85.44	86.08	84.18	84.23	791,475	-1.47(-1.71%)
Jan 20, 2022	87.27	88.11	85.63	85.70	577,188	-1.14(-1.31%)
Jan 19, 2022	88.03	88.34	86.77	86.84	1,095,176	-0.80(-0.92%)
Jan 18, 2022	88.36	88.36	87.49	87.64	507,842	-1.68(-1.88%)
Jan 14, 2022				89.33	0	-0.05(-0.05%)
Jan 13, 2022	90.92	90.95	89.27	89.38	291,861	-1.26(-1.39%)
Jan 12, 2022	90.76	91.04	90.21	90.63	401,899	+0.28(+0.31%)
Jan 11, 2022	89.51	90.42	88.95	90.35	522,253	+0.77(+0.86%)
Jan 10, 2022	89.14	89.66	87.90	89.58	492,554	-0.22(-0.25%)
Jan 07, 2022	90.26	90.44	89.57	89.80	365,010	-0.44(-0.48%)
Jan 06, 2022	90.13	90.85	89.77	90.24	404,572	-0.10(-0.11%)
Jan 05, 2022	91.99	92.18	90.30	90.33	514,247	-1.80(-1.95%)
Jan 04, 2022	92.51	92.60	91.77	92.13	379,132	-0.11(-0.12%)
Jan 03, 2022	92.09	92.36	91.58	92.24	527,527	+0.25(+0.27%)
Dec 31, 2021	92.14	92.33	91.94	91.99	252,451	-0.21(-0.23%)
Dec 30, 2021	92.52	92.72	92.11	92.20	710,720	-0.25(-0.27%)
Dec 29, 2021	92.26	92.62	92.13	92.45	263,790	+0.21(+0.23%)
Dec 28, 2021	92.44	92.59	92.07	92.24	285,947	-0.10(-0.10%)
Dec 27, 2021	91.28	92.33	91.28	92.33	293,296	+1.31(+1.44%)
Dec 23, 2021	90.62	91.28	90.62	91.02	220,795	+0.56(+0.62%)
Dec 22, 2021	89.50	90.47	89.50	90.47	353,068	+0.85(+0.95%)
Dec 21, 2021	88.76	89.62	88.32	89.62	339,106	+1.50(+1.71%)
Dec 20, 2021	88.02	88.11	87.32	88.11	334,068	-0.97(-1.09%)
Dec 17, 2021	89.29	89.98	88.67	89.09	335,025	-0.81(-0.90%)
Dec 16, 2021	91.11	91.11	89.53	89.90	355,590	-0.81(-0.89%)
Dec 15, 2021	89.26	90.75	88.85	90.71	250,630	+1.47(+1.65%)
Dec 14, 2021	89.18	89.60	88.69	89.23	461,024	-0.70(-0.78%)
Dec 13, 2021	90.59	90.59	89.88	89.94	286,634	-0.74(-0.82%)
Dec 10, 2021	90.32	90.70	89.91	90.68	299,392	+0.91(+1.01%)
Dec 09, 2021	90.22	90.44	89.77	89.77	210,143	-0.73(-0.81%)
Dec 08, 2021	90.34	90.54	89.96	90.50	202,262	+0.30(+0.33%)
Dec 07, 2021	89.45	90.35	89.42	90.21	340,528	+1.86(+2.11%)
Dec 06, 2021	87.91	88.70	87.42	88.35	224,463	+0.88(+1.00%)
Dec 03, 2021	88.55	88.74	86.63	87.47	371,780	-0.70(-0.80%)
Dec 02, 2021	86.88	88.53	86.82	88.17	344,219	+1.30(+1.50%)

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.