Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	106.16	108.93	104.92	108.77	187,099	-2.48(-2.23%)
Feb 25, 2022	103.15	111.96	106.95	111.25	241,268	+9.42(+9.25%)
Feb 24, 2022	95.48	102.44	94.88	101.83	258,726	+1.09(+1.08%)
Feb 23, 2022	103.61	104.64	100.38	100.74	91,269	-1.35(-1.32%)
Feb 22, 2022	101.88	104.65	100.19	102.09	86,586	-1.29(-1.25%)
Feb 18, 2022				103.38	0	-2.04(-1.94%)
Feb 17, 2022	109.38	109.52	104.92	105.42	70,875	-5.36(-4.84%)
Feb 16, 2022	108.54	111.45	107.63	110.78	31,618	+0.72(+0.65%)
Feb 15, 2022	109.22	111.34	108.85	110.06	55,415	+3.33(+3.12%)
Feb 14, 2022	109.29	109.83	104.31	106.73	133,588	-3.35(-3.04%)
Feb 11, 2022	114.36	116.59	109.67	110.08	124,706	-4.87(-4.23%)
Feb 10, 2022	116.29	119.41	113.48	114.95	139,591	-5.43(-4.51%)
Feb 09, 2022	119.43	121.25	119.10	120.38	86,088	+2.65(+2.25%)
Feb 08, 2022	113.38	118.21	112.58	117.73	43,615	+2.91(+2.54%)
Feb 07, 2022	115.85	116.85	114.03	114.82	68,499	-0.67(-0.58%)
Feb 04, 2022	114.15	117.94	113.04	115.49	109,929	-1.46(-1.25%)
Feb 03, 2022	117.68		116.24	116.94	109,044	-1.57(-1.33%)
Feb 02, 2022	113.87	119.25	112.88	118.52	119,499	+4.29(+3.76%)
Feb 01, 2022	113.21	114.33	111.14	114.22	115,916	+1.01(+0.89%)
Jan 31, 2022	110.33	113.40		113.21	84,021	+2.30(+2.08%)
Jan 28, 2022	104.20	110.71	102.29	110.91	108,604	+6.45(+6.18%)
Jan 27, 2022	105.10	109.27	103.64	104.46	145,583	+0.61(+0.59%)
Jan 26, 2022	105.95	108.62	101.45	103.85	229,996	-1.65(-1.57%)
Jan 25, 2022	103.36	107.66	100.82	105.50	120,807	-1.98(-1.84%)
Jan 24, 2022	105.07	107.80	97.22	107.48	374,168	-1.38(-1.27%)
Jan 21, 2022	113.01	114.08	108.13	108.86	231,902	-3.27(-2.92%)
Jan 20, 2022	114.83	118.22	111.86	112.14	94,274	-2.16(-1.89%)
Jan 19, 2022	116.38	118.92	114.03	114.29	89,761	-1.51(-1.30%)
Jan 18, 2022	117.58	118.01	114.96	115.80	96,404	-5.07(-4.20%)
Jan 14, 2022				120.87	0	-0.46(-0.38%)
Jan 13, 2022	127.11	127.22	120.92	121.33	137,675	-6.19(-4.85%)
Jan 12, 2022	127.20	127.95	125.80	127.51	105,910	-0.98(-0.76%)
Jan 11, 2022	126.16	128.63	123.56	128.49	200,965	+2.97(+2.37%)
Jan 10, 2022	120.37	125.70	119.37	125.52	176,398	+3.68(+3.02%)
Jan 07, 2022	122.84	123.56	121.19	121.84	128,064	-1.74(-1.41%)
Jan 06, 2022	126.29	128.09	123.12	123.58	147,410	-4.65(-3.63%)
Jan 05, 2022	131.78	134.19	128.02	128.23	162,029	-2.77(-2.11%)
Jan 04, 2022	136.22	136.22	129.27	131.00	193,164	-5.40(-3.96%)
Jan 03, 2022	140.18	140.18	132.81	136.40	199,991	-4.45(-3.16%)
Dec 31, 2021	142.40	143.71	140.71	140.85	75,864	-1.60(-1.13%)
Dec 30, 2021	142.09	144.02	142.09	142.45	74,552	+0.56(+0.40%)
Dec 29, 2021	139.03	142.61	138.83	141.89	73,042	+2.73(+1.96%)
Dec 28, 2021	140.89	141.62	138.37	139.16	70,495	-1.27(-0.91%)
Dec 27, 2021	137.86	140.48	137.42	140.43	90,431	+4.06(+2.98%)
Dec 23, 2021	135.83	137.53	134.55	136.37	109,362	+1.65(+1.23%)
Dec 22, 2021	130.14	134.85	129.30	134.72	107,060	+4.66(+3.59%)
Dec 21, 2021	129.88	130.17	126.06	130.06	68,704	+1.56(+1.21%)
Dec 20, 2021	130.14	131.14	125.17	128.50	101,041	-2.51(-1.92%)
Dec 17, 2021	131.97	133.98	129.30	131.02	109,661	-2.66(-1.99%)
Dec 16, 2021	131.81	135.58	130.59	133.68	153,609	+2.55(+1.95%)
Dec 15, 2021	124.28	131.50	124.28	131.12	125,777	+7.54(+6.10%)
Dec 14, 2021	123.59	125.39	122.05	123.59	68,152	-1.67(-1.33%)
Dec 13, 2021	121.80	126.14	121.80	125.26	75,710	+3.59(+2.95%)
Dec 10, 2021	120.47	122.42	119.60	121.66	51,367	+1.11(+0.92%)
Dec 09, 2021	119.30	121.62	119.23	120.56	46,043	+0.96(+0.80%)
Dec 08, 2021	118.25	119.94	116.36	119.59	46,983	+2.66(+2.28%)
Dec 07, 2021	115.19	117.75	114.58	116.93	42,578	+4.27(+3.79%)
Dec 06, 2021	112.03	113.90	111.13	112.66	44,704	+1.60(+1.44%)
Dec 03, 2021	112.26	113.71	108.14	111.06	69,827	+0.87(+0.79%)
Dec 02, 2021	108.14	111.40	106.97	110.18	85,093	+1.23(+1.13%)

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.