Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.12	105.61	105.08	105.59	13,050,616	+1.19(+1.14%)
Feb 25, 2022	104.27	104.42	104.05	104.41	8,603,229	-0.03(-0.03%)
Feb 24, 2022	105.03	105.05	104.28	104.43	20,346,678	+0.25(+0.24%)
Feb 23, 2022	104.35	104.44	104.08	104.19	8,432,786	-0.55(-0.52%)
Feb 22, 2022	104.51	104.75	104.39	104.73	8,911,335	-0.01(-0.01%)
Feb 18, 2022				104.75	0	+0.34(+0.32%)
Feb 17, 2022	104.09	104.44	104.08	104.41	9,289,792	+0.56(+0.54%)
Feb 16, 2022	103.90	103.92	103.54	103.85	9,564,224	+0.22(+0.21%)
Feb 15, 2022	103.64	103.82	103.56	103.63	9,015,351	-0.31(-0.30%)
Feb 14, 2022	104.10	104.38	103.79	103.94	11,775,292	-0.72(-0.69%)
Feb 11, 2022	104.04	104.75	103.52	104.67	19,447,850	+1.07(+1.04%)
Feb 10, 2022	104.17	104.24	103.56	103.60	17,661,210	-0.96(-0.92%)
Feb 09, 2022	104.66	104.89	104.52	104.56	10,738,573	+0.14(+0.14%)
Feb 08, 2022	104.47	104.53	104.36	104.42	8,612,980	-0.34(-0.32%)
Feb 07, 2022	104.75	104.86	104.62	104.75	10,931,174	+0.03(+0.03%)
Feb 04, 2022	104.93	104.96	104.62	104.73	9,149,237	-0.81(-0.77%)
Feb 03, 2022	105.52	105.63		105.54	8,528,881	-0.45(-0.43%)
Feb 02, 2022	105.86	106.25	105.86	105.99	6,367,832	+0.22(+0.21%)
Feb 01, 2022	105.95	105.99	105.61	105.77	22,657,894	-0.14(-0.14%)
Jan 28, 2022	105.52	106.00	105.49	105.91	7,135,375	+0.24(+0.23%)
Jan 27, 2022	105.48	105.87	105.46	105.67	12,338,995	+0.44(+0.42%)
Jan 26, 2022	106.00	106.09	105.23	105.23	13,492,414	-0.75(-0.71%)
Jan 25, 2022	106.22	106.40	105.92	105.98	14,384,471	-0.14(-0.13%)
Jan 24, 2022	106.55	106.59	106.10	106.12	23,783,606	-0.09(-0.09%)
Jan 21, 2022	106.20	106.37	105.99	106.22	14,082,715	+0.61(+0.58%)
Jan 20, 2022	105.55	105.60	105.41	105.60	8,819,841	+0.23(+0.21%)
Jan 19, 2022	105.29	105.58	105.23	105.38	11,000,179	+0.25(+0.24%)
Jan 18, 2022	105.47	105.56	105.09	105.12	12,322,722	-0.80(-0.76%)
Jan 14, 2022				105.92	0	-0.73(-0.69%)
Jan 13, 2022	106.39	106.69	106.30	106.66	8,960,896	+0.34(+0.32%)
Jan 12, 2022	106.48	106.72	106.30	106.32	8,498,995	+0.02(+0.02%)
Jan 11, 2022	106.00	106.31	105.91	106.30	8,594,680	+0.25(+0.24%)
Jan 10, 2022	105.80	106.08	105.73	106.05	8,960,511	-0.03(-0.03%)
Jan 07, 2022	106.28	106.32	105.82	106.07	14,155,125	-0.35(-0.33%)
Jan 06, 2022	106.44	106.51	106.30	106.42	11,645,998	-0.26(-0.25%)
Jan 05, 2022	107.16	107.17	106.61	106.69	14,577,565	-0.45(-0.42%)
Jan 04, 2022	106.95	107.16	106.86	107.14	16,911,752	-0.06(-0.05%)
Jan 03, 2022	107.19	108.23	107.19	107.19	34,891,748	-1.01(-0.93%)
Dec 31, 2021	108.35	108.49	108.20	108.20	8,061,120	-0.12(-0.11%)
Dec 30, 2021	108.18	108.33	108.00	108.32	10,942,498	+0.36(+0.33%)
Dec 29, 2021	108.17	108.27	107.89	107.97	12,626,422	-0.55(-0.51%)
Dec 28, 2021	108.72	108.75	108.46	108.52	8,837,024	-0.02(-0.02%)
Dec 27, 2021	108.46	108.60	108.44	108.54	3,690,007	+0.04(+0.03%)
Dec 23, 2021	108.65	108.66	108.37	108.50	7,662,783	-0.23(-0.21%)
Dec 22, 2021	108.79	108.80	108.52	108.73	5,884,588	+0.10(+0.09%)
Dec 21, 2021	108.66	108.71	108.42	108.62	8,154,954	-0.43(-0.40%)
Dec 20, 2021	109.33	109.47	109.03	109.06	14,637,550	-0.09(-0.09%)
Dec 17, 2021	109.25	109.46	109.08	109.15	8,431,598	+0.24(+0.22%)
Dec 16, 2021	108.75	109.05	108.73	108.91	9,655,926	+0.32(+0.29%)
Dec 15, 2021	108.49	108.79	108.36	108.59	8,965,856	-0.16(-0.15%)
Dec 14, 2021	108.71	108.86	108.51	108.75	5,050,741	-0.19(-0.17%)
Dec 13, 2021	108.69	109.03	108.67	108.94	6,071,143	+0.52(+0.48%)
Dec 10, 2021	108.52	108.72	108.36	108.42	5,373,923	+0.08(+0.07%)
Dec 09, 2021	108.34	108.52	108.19	108.35	9,785,343	+0.27(+0.25%)
Dec 08, 2021	108.26	108.29	107.93	108.07	11,836,832	-0.35(-0.32%)
Dec 07, 2021	108.53	108.76	108.34	108.42	8,168,406	-0.41(-0.38%)
Dec 06, 2021	109.22	109.31	108.71	108.83	10,493,082	-0.55(-0.50%)
Dec 03, 2021	108.56	109.63	108.47	109.38	21,053,948	+0.64(+0.59%)
Dec 02, 2021	108.95	108.99	108.49	108.74	12,179,049	-0.11(-0.10%)

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.