Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	85.84	86.85	85.84	86.67	322,330	+1.33(+1.56%)
Feb 25, 2022	85.14	85.38	84.97	85.34	230,816	+0.36(+0.43%)
Feb 24, 2022	85.29	85.59	84.67	84.98	397,047	+0.25(+0.30%)
Feb 23, 2022	85.48	85.55	84.67	84.72	266,333	-1.09(-1.27%)
Feb 22, 2022	85.48	85.91	85.41	85.81	169,602	+0.06(+0.07%)
Feb 18, 2022				85.75	0	+0.53(+0.63%)
Feb 17, 2022	85.11	85.65	84.87	85.21	200,377	+0.33(+0.38%)
Feb 16, 2022	85.23	85.23	84.30	84.89	374,989	+0.14(+0.17%)
Feb 15, 2022	85.23	85.32	84.66	84.74	309,306	-0.75(-0.88%)
Feb 14, 2022	85.89	85.97	85.30	85.49	236,396	-0.73(-0.85%)
Feb 11, 2022	85.82	86.60	85.13	86.23	315,706	+0.67(+0.78%)
Feb 10, 2022	86.49	86.56	85.51	85.56	277,486	-1.25(-1.44%)
Feb 09, 2022	86.91	87.42	86.81	86.81	270,188	+0.20(+0.23%)
Feb 08, 2022	86.82	86.98	86.61	86.61	3,157,864	-0.56(-0.64%)
Feb 07, 2022	86.93	87.29	86.75	87.17	433,965	+0.05(+0.05%)
Feb 04, 2022	87.60	87.77	86.80	87.12	397,166	-1.18(-1.33%)
Feb 03, 2022	88.08	88.48		88.30	508,277	-0.72(-0.81%)
Feb 02, 2022	89.07	89.78	88.95	89.02	384,211	+0.13(+0.14%)
Feb 01, 2022	88.96	89.07	88.46	88.90	615,250	-0.10(-0.11%)
Jan 31, 2022	88.99	89.21		88.99	444,346	-0.18(-0.20%)
Jan 28, 2022	88.48	89.24	88.44	89.17	298,004	+0.12(+0.13%)
Jan 27, 2022	89.00	89.48	88.87	89.06	735,414	+0.75(+0.85%)
Jan 26, 2022	89.29	89.44	88.25	88.31	4,320,349	-0.70(-0.79%)
Jan 25, 2022	89.62	89.84	88.96	89.01	271,868	-0.33(-0.37%)
Jan 24, 2022	90.30	90.30	89.34	89.34	795,404	-0.69(-0.76%)
Jan 21, 2022	89.71	90.16	89.49	90.03	239,740	+1.09(+1.23%)
Jan 20, 2022	89.00	89.16	88.86	88.94	183,170	+0.03(+0.03%)
Jan 19, 2022	88.78	89.25	88.60	88.91	1,510,077	+0.54(+0.61%)
Jan 18, 2022	88.97	89.10	88.37	88.37	509,031	-1.25(-1.39%)
Jan 14, 2022				89.62	0	-1.23(-1.35%)
Jan 13, 2022	90.38	90.85	90.20	90.84	328,210	+0.45(+0.50%)
Jan 12, 2022	90.64	90.87	90.33	90.39	1,739,721	-0.08(-0.09%)
Jan 11, 2022	90.12	90.54	89.97	90.47	370,500	+0.42(+0.46%)
Jan 10, 2022	89.63	90.09	89.42	90.06	641,292	+0.10(+0.11%)
Jan 07, 2022	90.38	90.49	89.59	89.96	266,369	-0.60(-0.66%)
Jan 06, 2022	90.28	90.69	90.10	90.56	354,228	-0.05(-0.06%)
Jan 05, 2022	91.33	91.38	90.42	90.61	722,485	-0.44(-0.49%)
Jan 04, 2022	90.99	91.15	90.60	91.05	471,933	-0.30(-0.33%)
Jan 03, 2022	92.13	92.22	91.27	91.35	1,038,229	-1.61(-1.73%)
Dec 31, 2021	93.08	93.57	92.91	92.96	2,124,813	+0.03(+0.03%)
Dec 30, 2021	92.79	93.12	92.39	92.93	238,148	+0.36(+0.39%)
Dec 29, 2021	92.73	92.84	92.33	92.57	346,088	-0.76(-0.81%)
Dec 28, 2021	93.93	94.08	93.15	93.33	170,422	-0.16(-0.17%)
Dec 27, 2021	93.36	93.78	93.35	93.49	185,959	+0.11(+0.12%)
Dec 23, 2021	93.73	93.73	93.03	93.38	175,194	-0.40(-0.43%)
Dec 22, 2021	93.72	93.85	93.41	93.78	185,382	+0.49(+0.52%)
Dec 21, 2021	92.99	93.49	92.62	93.30	210,044	-0.39(-0.41%)
Dec 20, 2021	94.07	94.09	93.36	93.68	195,250	-0.39(-0.41%)
Dec 17, 2021	93.90	94.29	93.85	94.07	149,796	+0.65(+0.69%)
Dec 16, 2021	93.56	93.97	93.30	93.42	231,149	-0.34(-0.36%)
Dec 15, 2021	93.40	93.96	93.36	93.76	201,569	-0.16(-0.17%)
Dec 14, 2021	93.98	94.19	93.44	93.93	197,339	-0.33(-0.35%)
Dec 13, 2021	94.09	94.54	93.95	94.26	266,423	+0.82(+0.88%)
Dec 10, 2021	93.83	94.05	93.35	93.44	221,662	+0.05(+0.06%)
Dec 09, 2021	93.61	93.86	93.28	93.39	561,811	+0.07(+0.08%)
Dec 08, 2021	94.18	94.20	93.24	93.32	398,069	-1.17(-1.24%)
Dec 07, 2021	94.72	95.12	94.36	94.48	496,755	-0.32(-0.34%)
Dec 06, 2021	95.66	95.72	94.73	94.81	531,662	-0.88(-0.92%)
Dec 03, 2021	94.52	96.01	94.37	95.69	1,599,227	+1.07(+1.13%)
Dec 02, 2021	94.69	94.73	94.16	94.62	1,147,847	+0.24(+0.26%)

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.