Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.28	108.20	105.28	107.95	125,745	+1.17(+1.10%)
Feb 25, 2022	104.38	106.99	105.10	106.78	75,999	+2.64(+2.53%)
Feb 24, 2022	103.61	104.67	102.04	104.14	133,700	-1.02(-0.97%)
Feb 23, 2022	110.40	110.80	104.76	105.16	115,601	-4.37(-3.99%)
Feb 22, 2022	110.73	111.91	106.98	109.53	184,901	+0.94(+0.86%)
Feb 18, 2022				108.59	0	+0.86(+0.80%)
Feb 17, 2022	107.22	109.28	105.54	107.73	87,879	-0.64(-0.59%)
Feb 16, 2022	105.28	109.01	104.98	108.36	80,471	+2.41(+2.28%)
Feb 15, 2022	103.61	106.43	101.65	105.95	98,842	+2.86(+2.78%)
Feb 14, 2022	101.56	103.42	101.42	103.09	115,602	+1.41(+1.38%)
Feb 11, 2022	99.72	102.12	99.63	101.68	165,103	+1.98(+1.98%)
Feb 10, 2022	99.15	100.88	99.00	99.70	105,147	-0.94(-0.93%)
Feb 09, 2022	100.33	100.93	99.91	100.64	140,167	+0.87(+0.87%)
Feb 08, 2022	98.13	100.15	97.34	99.77	165,051	+1.64(+1.67%)
Feb 07, 2022	98.34	98.93	96.71	98.13	124,267	-0.27(-0.28%)
Feb 04, 2022	101.29	101.29	97.37	98.40	141,874	-3.70(-3.62%)
Feb 03, 2022	102.10		101.47	102.10	99,961	-1.04(-1.00%)
Feb 02, 2022	103.11	104.15	101.01	103.14	95,822	-0.28(-0.27%)
Feb 01, 2022	101.77	104.44	100.34	103.42	104,535	+0.76(+0.74%)
Jan 31, 2022	99.26	102.73		102.66	144,391	+2.15(+2.14%)
Jan 28, 2022	100.70	100.87	97.48	100.51	75,940	-0.50(-0.49%)
Jan 27, 2022	104.12	105.48	100.44	101.00	135,621	-3.51(-3.36%)
Jan 26, 2022	106.79	107.92	102.59	104.51	93,053	-1.25(-1.18%)
Jan 25, 2022	106.01	107.16	102.17	105.76	92,036	-2.03(-1.89%)
Jan 24, 2022	104.59	108.66	103.25	107.80	234,800	+1.81(+1.71%)
Jan 21, 2022	106.43	109.02	104.92	105.99	192,274	-0.55(-0.51%)
Jan 20, 2022	108.68	110.28	105.87	106.54	94,328	-1.96(-1.81%)
Jan 19, 2022	112.27	112.27	107.95	108.50	117,077	-3.45(-3.08%)
Jan 18, 2022	113.50	113.50	111.41	111.95	96,633	-1.94(-1.70%)
Jan 14, 2022				113.89	0	-0.47(-0.41%)
Jan 13, 2022	112.13	114.85	111.85	114.36	92,967	+2.51(+2.25%)
Jan 12, 2022	111.05	112.55	110.46	111.84	98,924	+0.42(+0.38%)
Jan 11, 2022	111.31	111.63	109.06	111.42	106,842	+0.67(+0.61%)
Jan 10, 2022	111.45	111.74	109.80	110.75	127,806	-1.59(-1.42%)
Jan 07, 2022	113.29	114.46	111.56	112.34	199,887	-1.12(-0.99%)
Jan 06, 2022	108.80	113.49	108.80	113.47	206,688	+4.32(+3.96%)
Jan 05, 2022	109.03	110.44	108.29	109.15	99,544	-0.15(-0.13%)
Jan 04, 2022	107.34	109.42	107.00	109.29	57,293	+2.02(+1.89%)
Jan 03, 2022	107.06	108.98	105.86	107.27	60,042	-0.32(-0.30%)
Dec 31, 2021	106.58	108.27	106.58	107.59	44,627	+0.13(+0.12%)
Dec 30, 2021	110.47	110.47	107.42	107.47	55,571	-2.37(-2.15%)
Dec 29, 2021	109.40	110.94	108.78	109.83	44,946	+0.29(+0.27%)
Dec 28, 2021	108.87	110.44	108.87	109.54	43,089	+0.17(+0.15%)
Dec 27, 2021	108.31	109.64	107.45	109.37	76,309	+1.53(+1.42%)
Dec 23, 2021	107.40	108.15	107.02	107.84	63,296	+1.14(+1.07%)
Dec 22, 2021	104.79	106.87	103.96	106.69	68,626	+2.74(+2.63%)
Dec 21, 2021	101.23	104.35	101.23	103.96	114,521	+3.55(+3.53%)
Dec 20, 2021	101.81	102.64	98.36	100.41	146,745	-3.78(-3.63%)
Dec 17, 2021	104.10	105.72	103.12	104.19	302,811	-0.16(-0.15%)
Dec 16, 2021	106.51	107.13	103.99	104.35	170,852	-1.53(-1.44%)
Dec 15, 2021	103.88	106.14	103.20	105.87	222,514	+2.05(+1.98%)
Dec 14, 2021	104.29	106.78	102.44	103.82	123,985	-0.35(-0.34%)
Dec 13, 2021	104.14	105.44	103.14	104.17	82,167	-0.47(-0.45%)
Dec 10, 2021	104.69	105.41	103.92	104.64	46,452	+0.28(+0.27%)
Dec 09, 2021	104.89	105.11	104.13	104.36	64,814	-1.24(-1.18%)
Dec 08, 2021	106.41	107.50	105.16	105.60	105,939	-1.13(-1.06%)
Dec 07, 2021	107.42	109.94	106.14	106.73	159,537	-0.14(-0.13%)
Dec 06, 2021	106.94	107.54	105.90	106.87	153,878	+1.11(+1.04%)
Dec 03, 2021	105.05	106.10	103.49	105.76	164,836	+1.41(+1.35%)
Dec 02, 2021	101.05	105.13	99.84	104.36	167,946	+4.39(+4.39%)

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.