Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.10	88.76	86.80	88.20	4,081,644	+0.09(+0.11%)
Feb 25, 2022	85.49	88.51	86.92	88.10	3,018,339	+2.68(+3.13%)
Feb 24, 2022	84.85	85.79	83.48	85.42	4,471,708	-0.86(-1.00%)
Feb 23, 2022	88.34	88.37	86.00	86.29	2,830,991	-1.74(-1.97%)
Feb 22, 2022	87.74	88.72	87.17	88.02	3,046,560	-0.03(-0.03%)
Feb 18, 2022				88.05	0	-0.40(-0.45%)
Feb 17, 2022	90.25	90.49	88.06	88.45	2,835,376	-2.54(-2.80%)
Feb 16, 2022	89.88	91.35	89.83	91.00	3,223,673	+0.94(+1.04%)
Feb 15, 2022	90.03	90.75	89.51	90.06	3,426,170	+0.86(+0.97%)
Feb 14, 2022	90.24	90.24	88.22	89.19	2,842,444	-0.73(-0.81%)
Feb 11, 2022	92.12	92.93	89.42	89.92	3,814,207	-2.02(-2.20%)
Feb 10, 2022	92.06	93.81	91.58	91.94	4,501,102	-0.98(-1.06%)
Feb 09, 2022	92.62	93.13	92.19	92.93	3,919,219	+1.23(+1.34%)
Feb 08, 2022	90.76	92.21	90.38	91.70	5,093,674	+1.31(+1.45%)
Feb 07, 2022	90.35	90.98	89.28	90.39	4,776,233	+0.33(+0.37%)
Feb 04, 2022	91.18	91.71	88.85	90.06	5,273,675	-1.14(-1.25%)
Feb 03, 2022	91.04		90.91	91.20	3,501,899	-0.92(-0.99%)
Feb 02, 2022	89.00	92.30	88.99	92.12	5,211,642	+4.80(+5.49%)
Feb 01, 2022	86.82	87.39	86.01	87.32	4,630,080	+0.50(+0.58%)
Jan 31, 2022	85.64	86.95		86.82	3,929,591	+1.17(+1.37%)
Jan 28, 2022	85.10	85.70	83.70	85.65	3,110,717	+0.08(+0.09%)
Jan 27, 2022	86.33	87.56	84.92	85.57	2,616,755	+0.05(+0.06%)
Jan 26, 2022	87.21	87.67	85.18	85.52	4,480,005	-0.59(-0.69%)
Jan 25, 2022	86.31	86.69	84.80	86.12	3,943,068	-1.73(-1.97%)
Jan 24, 2022	86.87	88.21	84.66	87.85	4,458,982	-0.15(-0.17%)
Jan 21, 2022	88.60	89.42	87.50	88.00	3,445,779	-0.42(-0.48%)
Jan 20, 2022	89.89	90.93	88.23	88.42	2,560,304	-1.20(-1.34%)
Jan 19, 2022	91.17	91.53	89.55	89.62	2,271,807	-1.37(-1.50%)
Jan 18, 2022	91.37	91.72	90.31	90.99	2,941,200	-1.04(-1.13%)
Jan 14, 2022				92.03	0	+0.18(+0.20%)
Jan 13, 2022	91.78	92.81	91.52	91.85	2,257,950	+0.34(+0.37%)
Jan 12, 2022	91.86	92.28	90.89	91.51	2,325,040	+0.51(+0.56%)
Jan 11, 2022	90.41	91.20	89.36	91.00	2,275,371	+1.02(+1.13%)
Jan 10, 2022	89.90	90.27	88.93	89.98	3,007,850	-0.37(-0.41%)
Jan 07, 2022	91.16	91.56	90.27	90.35	3,040,224	-0.51(-0.56%)
Jan 06, 2022	90.56	91.48	89.95	90.86	2,623,465	+0.51(+0.56%)
Jan 05, 2022	91.64	92.52	90.22	90.35	4,427,120	-0.13(-0.15%)
Jan 04, 2022	88.05	90.90	87.33	90.48	4,729,518	+3.84(+4.44%)
Jan 03, 2022	88.09	88.21	85.97	86.64	2,579,885	-1.14(-1.30%)
Dec 31, 2021	87.29	88.21	87.05	87.78	1,359,398	+0.29(+0.33%)
Dec 30, 2021	87.92	88.43	87.35	87.49	1,273,275	-0.27(-0.31%)
Dec 29, 2021	87.38	88.05	87.12	87.76	1,519,005	+0.06(+0.06%)
Dec 28, 2021	87.21	87.90	87.19	87.71	1,346,640	+0.68(+0.78%)
Dec 27, 2021	86.24	87.13	86.21	87.03	1,722,620	+0.84(+0.98%)
Dec 23, 2021	85.20	86.59	85.14	86.19	2,507,837	+1.33(+1.57%)
Dec 22, 2021	85.63	86.25	84.55	84.85	3,828,918	-1.10(-1.27%)
Dec 21, 2021	85.14	86.12	85.11	85.95	2,982,983	+1.48(+1.76%)
Dec 20, 2021	84.31	84.98	83.60	84.47	3,221,075	-1.16(-1.36%)
Dec 17, 2021	87.97	88.21	85.36	85.63	7,029,791	-3.02(-3.41%)
Dec 16, 2021	88.61	89.56	88.03	88.65	3,118,557	+1.10(+1.25%)
Dec 15, 2021	86.43	87.72	86.07	87.55	2,701,595	+1.30(+1.51%)
Dec 14, 2021	86.48	87.63	85.77	86.25	3,394,244	-0.93(-1.06%)
Dec 13, 2021	87.55	87.86	86.77	87.18	2,767,351	-0.25(-0.28%)
Dec 10, 2021	87.21	87.79	86.76	87.42	3,053,621	+0.57(+0.65%)
Dec 09, 2021	86.96	87.56	86.69	86.86	2,164,933	-0.46(-0.53%)
Dec 08, 2021	87.27	87.65	86.89	87.32	2,399,726	+0.24(+0.27%)
Dec 07, 2021	86.71	87.73	86.42	87.08	3,660,681	+1.22(+1.42%)
Dec 06, 2021	86.17	87.00	85.19	85.86	2,746,163	+0.62(+0.73%)
Dec 03, 2021	85.74	86.32	84.31	85.24	3,079,336	-0.09(-0.11%)
Dec 02, 2021	82.79	85.96	82.65	85.34	4,544,236	+3.39(+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.