Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	115.11	116.28	114.63	115.89	75,646	-0.62(-0.53%)
Feb 25, 2022	114.23	116.56	115.35	116.51	268,056	+2.58(+2.27%)
Feb 24, 2022	110.01	113.92	110.01	113.92	47,367	+1.35(+1.20%)
Feb 23, 2022	114.91	115.09	112.50	112.57	68,227	-1.70(-1.49%)
Feb 22, 2022	114.68	115.61	113.54	114.27	45,842	-1.02(-0.89%)
Feb 18, 2022				115.30	0	-0.66(-0.57%)
Feb 17, 2022	117.26	117.26	115.81	115.95	29,417	-2.13(-1.80%)
Feb 16, 2022	117.62	118.44	116.97	118.08	105,122	+0.06(+0.05%)
Feb 15, 2022	118.05	118.14	117.57	118.03	32,402	+1.46(+1.25%)
Feb 14, 2022	117.06	117.19	115.72	116.56	61,037	-0.71(-0.60%)
Feb 11, 2022	119.19	119.53	116.98	117.27	55,767	-1.80(-1.51%)
Feb 10, 2022	119.82	120.81	118.59	119.07	33,695	-2.22(-1.83%)
Feb 09, 2022	120.68	121.40	120.68	121.29	23,231	+1.72(+1.44%)
Feb 08, 2022	118.66	119.80	118.50	119.56	28,201	+0.72(+0.61%)
Feb 07, 2022	119.34	119.65	118.64	118.84	18,040	-0.41(-0.34%)
Feb 04, 2022	118.88	120.10	118.15	119.25	15,823	-0.09(-0.07%)
Feb 03, 2022	120.41		119.19	119.33	49,535	-2.35(-1.93%)
Feb 02, 2022	120.82	121.85	120.71	121.68	25,827	+1.16(+0.96%)
Feb 01, 2022	120.01	120.61	119.31	120.52	377,957	+0.64(+0.53%)
Jan 31, 2022	117.96	119.92		119.88	41,986	+1.80(+1.52%)
Jan 28, 2022	115.68	117.86	114.64	118.08	74,827	+2.64(+2.29%)
Jan 27, 2022	116.78	117.54	115.04	115.44	31,319	-0.27(-0.23%)
Jan 26, 2022	117.63	117.89	115.13	115.71	113,369	-0.69(-0.59%)
Jan 25, 2022	116.11	117.49	114.93	116.40	113,910	-1.55(-1.31%)
Jan 24, 2022	116.00	118.04	113.71	117.95	101,587	+0.43(+0.37%)
Jan 21, 2022	118.88	119.69	117.43	117.51	316,985	-1.69(-1.42%)
Jan 20, 2022	120.76	122.13	119.10	119.21	58,092	-1.23(-1.02%)
Jan 19, 2022	121.75	122.13	120.42	120.44	42,529	-0.92(-0.76%)
Jan 18, 2022	122.22	122.22	121.20	121.35	56,654	-2.01(-1.63%)
Jan 14, 2022				123.37	0	-0.07(-0.06%)
Jan 13, 2022	125.22	125.22	123.28	123.44	61,814	-1.41(-1.13%)
Jan 12, 2022	124.74	125.16	124.36	124.85	26,926	+0.26(+0.21%)
Jan 11, 2022	123.66	124.63	123.00	124.59	33,852	+0.80(+0.65%)
Jan 10, 2022	123.25	123.83	121.94	123.78	39,850	-0.10(-0.08%)
Jan 07, 2022	124.67	124.67	123.71	123.88	280,667	-0.56(-0.45%)
Jan 06, 2022	124.29	125.14	124.03	124.44	40,085	-0.11(-0.09%)
Jan 05, 2022	126.33	126.71	124.50	124.55	28,034	-2.00(-1.58%)
Jan 04, 2022	126.91	126.97	126.10	126.55	89,311	+0.17(+0.14%)
Jan 03, 2022	126.74	126.74	125.66	126.38	48,119	+0.00(+0.00%)
Dec 31, 2021	126.87	126.88	126.37	126.38	15,057	-0.29(-0.23%)
Dec 30, 2021	127.04	127.24	126.66	126.67	18,307	-0.24(-0.19%)
Dec 29, 2021	126.63	127.15	126.53	126.91	23,843	+0.41(+0.32%)
Dec 28, 2021	126.72	126.90	126.38	126.50	18,102	+0.00(+0.00%)
Dec 27, 2021	125.34	126.53	125.32	126.50	27,977	+1.60(+1.28%)
Dec 23, 2021	124.82	125.28	124.82	124.91	17,486	+0.68(+0.54%)
Dec 22, 2021	122.92	124.23	122.92	124.23	18,754	+1.04(+0.85%)
Dec 21, 2021	122.30	123.20	121.97	123.18	19,534	+1.67(+1.38%)
Dec 20, 2021	120.97	121.53	120.63	121.51	34,949	-1.23(-1.00%)
Dec 17, 2021	122.59	123.56	122.53	122.74	17,184	-1.31(-1.06%)
Dec 16, 2021	124.87	125.16	123.88	124.05	11,133	-0.46(-0.37%)
Dec 15, 2021	122.63	124.51	122.43	124.51	17,168	+2.00(+1.63%)
Dec 14, 2021	122.35	123.05	121.97	122.51	25,045	-0.78(-0.63%)
Dec 13, 2021	123.45	123.81	123.29	123.29	27,943	-0.46(-0.37%)
Dec 10, 2021	123.37	123.83	123.01	123.75	14,407	+1.04(+0.85%)
Dec 09, 2021	123.14	123.32	122.71	122.72	10,616	-0.67(-0.55%)
Dec 08, 2021	123.32	123.45	122.69	123.39	17,163	+0.32(+0.26%)
Dec 07, 2021	122.44	123.23	122.44	123.07	22,818	+2.04(+1.68%)
Dec 06, 2021	120.68	121.44	120.57	121.03	42,490	+1.20(+1.00%)
Dec 03, 2021	120.12	120.27	118.89	119.83	22,195	-0.57(-0.47%)
Dec 02, 2021	118.66	120.90	118.66	120.40	37,749	+1.81(+1.52%)

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.