Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	105.87	109.24	105.33	109.17	3,567,164	+4.17(+3.97%)
Feb 25, 2022	102.94	105.35	103.09	105.00	748,383	+3.06(+3.00%)
Feb 24, 2022	98.90	102.20	96.92	101.94	939,508	+2.73(+2.75%)
Feb 23, 2022	101.46	101.79	99.04	99.20	254,790	-1.14(-1.14%)
Feb 22, 2022	101.80	101.95	99.86	100.35	322,429	-1.41(-1.38%)
Feb 18, 2022				101.75	0	-1.26(-1.22%)
Feb 17, 2022	103.83	103.91	102.74	103.01	250,110	-1.35(-1.29%)
Feb 16, 2022	103.31	104.68	102.94	104.36	287,185	+1.04(+1.01%)
Feb 15, 2022	102.13	103.90	102.13	103.31	221,839	+1.77(+1.74%)
Feb 14, 2022	102.92	103.15	100.97	101.55	304,330	-1.06(-1.04%)
Feb 11, 2022	102.93	104.07	101.83	102.61	414,730	-0.36(-0.35%)
Feb 10, 2022	102.43	105.01	102.43	102.97	196,456	-0.75(-0.72%)
Feb 09, 2022	102.99	103.90	102.99	103.72	192,954	+1.24(+1.21%)
Feb 08, 2022	101.25	102.64	100.78	102.48	196,936	+1.26(+1.24%)
Feb 07, 2022	100.20	102.01	100.01	101.22	303,713	+1.31(+1.31%)
Feb 04, 2022	99.55	100.76	98.60	99.92	215,230	+0.12(+0.12%)
Feb 03, 2022	99.76	100.48		99.80	200,315	-0.64(-0.64%)
Feb 02, 2022	99.82	100.63	98.82	100.44	253,423	+0.61(+0.61%)
Feb 01, 2022	98.68	100.04	97.99	99.83	500,199	+1.18(+1.19%)
Jan 31, 2022	96.61	98.66		98.66	334,573	+1.40(+1.44%)
Jan 28, 2022	96.17	97.25	94.46	97.25	349,514	+0.85(+0.88%)
Jan 27, 2022	99.11	99.95	95.91	96.40	390,970	-1.90(-1.94%)
Jan 26, 2022	100.77	101.07	97.37	98.31	318,715	-1.81(-1.80%)
Jan 25, 2022	98.44	100.71	97.27	100.11	335,016	-0.29(-0.29%)
Jan 24, 2022	98.05	100.58	96.21	100.40	634,957	+0.68(+0.68%)
Jan 21, 2022	100.98	101.81	99.49	99.72	236,835	-1.94(-1.91%)
Jan 20, 2022	102.84	104.36	101.55	101.66	219,687	-1.06(-1.03%)
Jan 19, 2022	103.95	104.39	102.68	102.73	175,457	-1.36(-1.30%)
Jan 18, 2022	104.73	104.95	103.68	104.08	252,775	-1.36(-1.29%)
Jan 14, 2022				105.44	0	+0.87(+0.83%)
Jan 13, 2022	104.43	105.85	104.18	104.57	267,158	+0.50(+0.48%)
Jan 12, 2022	104.24	105.03	103.87	104.07	180,481	+0.04(+0.04%)
Jan 11, 2022	103.16	104.14	102.44	104.03	198,015	+1.19(+1.16%)
Jan 10, 2022	103.37	103.91	101.95	102.84	194,357	-0.97(-0.93%)
Jan 07, 2022	102.94	104.74	102.94	103.81	186,901	+0.85(+0.82%)
Jan 06, 2022	102.75	103.66	102.24	102.96	177,394	+0.34(+0.33%)
Jan 05, 2022	104.08	104.74	102.55	102.62	317,400	-1.04(-1.01%)
Jan 04, 2022	101.91	103.80	101.89	103.66	280,460	+2.45(+2.42%)
Jan 03, 2022	100.33	101.83	100.33	101.21	196,693	+0.95(+0.94%)
Dec 31, 2021	99.98	100.61	99.78	100.27	111,654	+0.06(+0.06%)
Dec 30, 2021	100.08	101.10	100.08	100.21	129,212	-0.10(-0.10%)
Dec 29, 2021	100.34	100.43	99.88	100.31	128,097	-0.43(-0.43%)
Dec 28, 2021	99.79	101.46	99.79	100.74	158,058	+0.61(+0.60%)
Dec 27, 2021	99.46	100.19	99.02	100.13	142,178	+0.31(+0.31%)
Dec 23, 2021	98.84	100.13	98.82	99.82	120,168	+1.08(+1.10%)
Dec 22, 2021	98.00	98.99	98.00	98.74	218,899	+0.48(+0.49%)
Dec 21, 2021	95.31	98.40	95.11	98.26	385,525	+3.59(+3.79%)
Dec 20, 2021	94.74	95.01	93.52	94.67	329,326	-1.42(-1.48%)
Dec 17, 2021	95.87	97.10	94.95	96.09	433,882	+0.02(+0.02%)
Dec 16, 2021	97.89	98.38	95.88	96.07	175,949	-1.20(-1.23%)
Dec 15, 2021	96.71	97.45	95.36	97.27	360,167	+0.52(+0.53%)
Dec 14, 2021	96.78	98.39	96.67	96.76	199,036	-0.67(-0.69%)
Dec 13, 2021	98.59	98.81	96.83	97.43	172,531	-1.79(-1.80%)
Dec 10, 2021	99.89	99.96	98.80	99.22	209,583	-0.19(-0.20%)
Dec 09, 2021	99.49	99.67	98.93	99.41	191,707	-0.78(-0.78%)
Dec 08, 2021	99.49	100.71	99.43	100.19	214,647	+1.10(+1.11%)
Dec 07, 2021	99.35	100.06	98.77	99.09	169,959	+0.78(+0.79%)
Dec 06, 2021	96.27	99.04	96.27	98.31	268,111	+2.50(+2.61%)
Dec 03, 2021	96.26	96.53	94.88	95.81	400,494	-0.72(-0.75%)
Dec 02, 2021	94.35	96.79	93.92	96.53	473,161	+3.48(+3.74%)

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.