Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	103.76	104.39	103.37	104.39	1,748	-1.34(-1.27%)
Feb 25, 2022	104.09	105.72	104.78	105.72	3,996	+2.53(+2.45%)
Feb 24, 2022	100.93	103.30	100.74	103.20	6,986	-1.29(-1.24%)
Feb 23, 2022	106.66	106.66	104.22	104.49	18,149	-1.73(-1.63%)
Feb 22, 2022	106.59	106.76	104.97	106.22	6,889	-0.85(-0.79%)
Feb 18, 2022				107.07	0	-0.72(-0.67%)
Feb 17, 2022	108.03	108.61	107.78	107.78	2,188	-1.70(-1.55%)
Feb 16, 2022	108.84	109.72	108.84	109.48	3,632	+0.24(+0.22%)
Feb 15, 2022	108.68	109.61	108.50	109.24	13,030	+1.53(+1.42%)
Feb 14, 2022	107.97	107.97	107.27	107.71	3,666	-1.00(-0.92%)
Feb 11, 2022	109.94	110.24	108.72	108.72	1,797	-1.18(-1.08%)
Feb 10, 2022	109.99	111.27	109.90	109.90	1,015	-1.31(-1.18%)
Feb 09, 2022	110.84	111.40	110.84	111.22	5,153	+1.04(+0.94%)
Feb 08, 2022	109.33	110.18	109.03	110.18	4,520	+1.12(+1.03%)
Feb 07, 2022	108.84	109.51	108.44	109.06	25,398	+0.22(+0.20%)
Feb 04, 2022	108.23	109.36	108.07	108.84	3,376	+0.59(+0.55%)
Feb 03, 2022	108.73		108.25	108.25	10,693	-1.57(-1.43%)
Feb 02, 2022	109.24	109.86	108.95	109.82	22,019	+0.77(+0.71%)
Feb 01, 2022	108.17	109.05	108.10	109.05	1,234	+1.29(+1.20%)
Jan 31, 2022	106.40	107.76		107.76	13,244	+1.41(+1.32%)
Jan 28, 2022	105.42	106.35	104.64	106.35	8,119	+0.62(+0.59%)
Jan 27, 2022	107.01	107.01	105.34	105.73	8,217	-0.05(-0.04%)
Jan 26, 2022	107.42	107.69	105.78	105.78	1,874	-0.22(-0.20%)
Jan 25, 2022	105.00	106.36	103.89	105.99	4,592	+0.26(+0.25%)
Jan 24, 2022	104.57	105.73	102.82	105.73	6,366	-0.83(-0.78%)
Jan 21, 2022	107.72	108.95	106.55	106.56	21,521	-1.50(-1.38%)
Jan 20, 2022	109.39	109.88	108.05	108.05	2,650	-0.84(-0.78%)
Jan 19, 2022	110.14	110.14	108.90	108.90	1,946	-0.56(-0.51%)
Jan 18, 2022	110.23	110.23	109.46	109.46	5,957	-1.53(-1.38%)
Jan 14, 2022				110.98	0	+0.25(+0.22%)
Jan 13, 2022	111.46	111.46	110.53	110.73	4,458	-0.28(-0.25%)
Jan 12, 2022	110.82	111.07	110.82	111.01	3,082	+0.75(+0.68%)
Jan 11, 2022	109.40	110.26	109.40	110.26	1,146	+1.41(+1.29%)
Jan 10, 2022	108.89	108.89	108.17	108.85	2,009	-0.44(-0.40%)
Jan 07, 2022	108.38	109.57	108.38	109.29	9,133	+1.06(+0.98%)
Jan 06, 2022	108.79	108.79	108.23	108.23	1,183	+0.18(+0.17%)
Jan 05, 2022	109.39	109.56	108.05	108.05	1,449	-0.57(-0.52%)
Jan 04, 2022	108.76	108.76	108.49	108.62	1,445	+1.12(+1.04%)
Jan 03, 2022	107.26	107.50	107.23	107.50	1,305	+0.90(+0.85%)
Dec 31, 2021	106.71	106.89	106.60	106.60	1,021	-0.10(-0.09%)
Dec 30, 2021	106.65	107.30	106.65	106.69	2,725	-0.21(-0.19%)
Dec 29, 2021	106.78	106.90	106.78	106.90	850	+0.03(+0.03%)
Dec 28, 2021	106.82	107.13	106.82	106.87	1,448	-0.02(-0.02%)
Dec 27, 2021	106.16	106.89	106.16	106.89	4,733	+0.83(+0.78%)
Dec 23, 2021	105.65	106.24	105.65	106.06	2,081	+0.89(+0.85%)
Dec 22, 2021	104.16	105.16	104.16	105.16	2,082	+0.74(+0.71%)
Dec 21, 2021	103.53	104.42	103.53	104.42	933	+1.64(+1.59%)
Dec 20, 2021	102.66	102.78	102.04	102.78	2,215	-0.95(-0.92%)
Dec 17, 2021	104.05	104.05	103.73	103.73	415	-1.01(-0.97%)
Dec 16, 2021	104.75	104.75	104.75	104.75	259	+0.39(+0.37%)
Dec 15, 2021	103.14	104.36	102.94	104.36	2,227	+1.21(+1.17%)
Dec 14, 2021	103.18	103.47	103.15	103.15	4,237	-0.33(-0.32%)
Dec 13, 2021	103.45	103.56	103.45	103.48	573	-1.06(-1.01%)
Dec 10, 2021	104.12	104.54	104.12	104.54	4,077	+0.43(+0.42%)
Dec 09, 2021	104.15	104.15	104.11	104.11	1,133	-0.63(-0.60%)
Dec 08, 2021	104.58	104.75	104.51	104.73	1,899	+0.26(+0.25%)
Dec 07, 2021	104.05	104.61	104.05	104.47	1,608	+1.48(+1.44%)
Dec 06, 2021	102.33	103.02	102.33	102.99	1,495	+1.62(+1.60%)
Dec 03, 2021	101.48	101.48	100.54	101.37	5,469	-0.54(-0.53%)
Dec 02, 2021	101.71	101.95	101.60	101.91	2,807	+1.65(+1.65%)

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.