Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	86.70	88.34	86.39	87.78	4,100,805	+0.09(+0.11%)
Feb 25, 2022	85.09	88.10	86.52	87.69	3,032,509	+2.66(+3.13%)
Feb 24, 2022	84.45	85.39	83.09	85.02	4,492,701	-0.86(-1.00%)
Feb 23, 2022	87.93	87.95	85.60	85.88	2,844,281	-1.73(-1.97%)
Feb 22, 2022	87.33	88.30	86.76	87.61	3,060,862	-0.03(-0.03%)
Feb 18, 2022				87.64	0	-0.40(-0.45%)
Feb 17, 2022	89.82	90.07	87.65	88.04	2,848,687	-2.53(-2.80%)
Feb 16, 2022	89.46	90.92	89.41	90.57	3,238,807	+0.94(+1.04%)
Feb 15, 2022	89.61	90.32	89.10	89.64	3,442,254	+0.86(+0.97%)
Feb 14, 2022	89.81	89.81	87.81	88.78	2,855,788	-0.73(-0.81%)
Feb 11, 2022	91.69	92.50	89.00	89.50	3,832,113	-2.01(-2.20%)
Feb 10, 2022	91.63	93.38	91.15	91.52	4,522,232	-0.98(-1.06%)
Feb 09, 2022	92.19	92.69	91.76	92.49	3,937,618	+1.22(+1.34%)
Feb 08, 2022	90.33	91.78	89.96	91.27	5,117,586	+1.31(+1.45%)
Feb 07, 2022	89.93	90.56	88.87	89.96	4,798,655	+0.33(+0.37%)
Feb 04, 2022	90.75	91.28	88.43	89.64	5,298,432	-1.14(-1.25%)
Feb 03, 2022	90.61		90.48	90.77	3,518,339	-0.91(-0.99%)
Feb 02, 2022	88.58	91.87	88.57	91.68	5,236,108	+4.77(+5.49%)
Feb 01, 2022	86.41	86.99	85.61	86.91	4,651,816	+0.50(+0.58%)
Jan 31, 2022	85.24	86.54		86.41	3,948,038	+1.17(+1.37%)
Jan 28, 2022	84.70	85.30	83.31	85.25	3,125,320	+0.08(+0.09%)
Jan 27, 2022	85.92	87.16	84.52	85.17	2,629,039	+0.05(+0.06%)
Jan 26, 2022	86.81	87.26	84.78	85.13	4,501,036	-0.59(-0.69%)
Jan 25, 2022	85.91	86.28	84.40	85.72	3,961,579	-1.72(-1.97%)
Jan 24, 2022	86.47	87.79	84.26	87.44	4,479,915	-0.15(-0.17%)
Jan 21, 2022	88.19	89.01	87.09	87.59	3,461,955	-0.42(-0.48%)
Jan 20, 2022	89.47	90.50	87.82	88.01	2,572,324	-1.19(-1.34%)
Jan 19, 2022	90.74	91.10	89.13	89.20	2,282,472	-1.36(-1.50%)
Jan 18, 2022	90.94	91.29	89.89	90.57	2,955,008	-1.03(-1.13%)
Jan 14, 2022				91.60	0	+0.18(+0.20%)
Jan 13, 2022	91.36	92.38	91.10	91.42	2,268,550	+0.34(+0.37%)
Jan 12, 2022	91.43	91.84	90.46	91.08	2,335,955	+0.51(+0.56%)
Jan 11, 2022	89.98	90.77	88.94	90.58	2,286,053	+1.02(+1.13%)
Jan 10, 2022	89.48	89.85	88.52	89.56	3,021,970	-0.37(-0.41%)
Jan 07, 2022	90.74	91.13	89.85	89.93	3,054,496	-0.51(-0.56%)
Jan 06, 2022	90.13	91.06	89.53	90.43	2,635,781	+0.51(+0.56%)
Jan 05, 2022	91.21	92.09	89.80	89.93	4,447,903	-0.13(-0.15%)
Jan 04, 2022	87.63	90.47	86.92	90.06	4,751,721	+3.82(+4.44%)
Jan 03, 2022	87.68	87.79	85.57	86.23	2,591,996	-1.14(-1.30%)
Dec 31, 2021	86.88	87.80	86.65	87.37	1,365,780	+0.29(+0.33%)
Dec 30, 2021	87.51	88.01	86.94	87.08	1,279,252	-0.27(-0.31%)
Dec 29, 2021	86.97	87.63	86.71	87.35	1,526,136	+0.06(+0.06%)
Dec 28, 2021	86.80	87.49	86.78	87.30	1,352,962	+0.68(+0.78%)
Dec 27, 2021	85.84	86.72	85.81	86.62	1,730,707	+0.84(+0.98%)
Dec 23, 2021	84.81	86.19	84.74	85.78	2,519,610	+1.33(+1.57%)
Dec 22, 2021	85.23	85.85	84.16	84.46	3,846,893	-1.09(-1.27%)
Dec 21, 2021	84.74	85.72	84.71	85.55	2,996,987	+1.48(+1.76%)
Dec 20, 2021	83.91	84.58	83.21	84.07	3,236,197	-1.16(-1.36%)
Dec 17, 2021	87.56	87.79	84.97	85.23	7,062,793	-3.01(-3.41%)
Dec 16, 2021	88.20	89.14	87.62	88.24	3,133,197	+1.09(+1.25%)
Dec 15, 2021	86.03	87.31	85.67	87.15	2,714,277	+1.30(+1.51%)
Dec 14, 2021	86.07	87.22	85.37	85.85	3,410,178	-0.92(-1.06%)
Dec 13, 2021	87.15	87.45	86.36	86.77	2,780,342	-0.24(-0.28%)
Dec 10, 2021	86.80	87.38	86.36	87.01	3,067,957	+0.56(+0.65%)
Dec 09, 2021	86.55	87.16	86.28	86.45	2,175,097	-0.46(-0.53%)
Dec 08, 2021	86.86	87.24	86.49	86.91	2,410,992	+0.23(+0.27%)
Dec 07, 2021	86.31	87.32	86.02	86.68	3,677,866	+1.21(+1.42%)
Dec 06, 2021	85.76	86.59	84.80	85.46	2,759,055	+0.62(+0.73%)
Dec 03, 2021	85.34	85.91	83.91	84.84	3,093,792	-0.09(-0.11%)
Dec 02, 2021	82.40	85.56	82.26	84.94	4,565,569	+3.37(+4.14%)

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.