Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	62.59	63.40	62.52	63.30	19,692,252	+0.33(+0.52%)
Feb 25, 2022	61.63	63.05	61.91	62.98	22,818,416	+1.89(+3.10%)
Feb 24, 2022	60.21	61.20	59.90	61.09	30,754,584	+0.48(+0.80%)
Feb 23, 2022	61.76	61.94	60.54	60.60	18,554,988	-1.04(-1.69%)
Feb 22, 2022	61.93	61.94	61.22	61.64	18,468,706	-0.07(-0.11%)
Feb 18, 2022				61.71	0	-0.11(-0.18%)
Feb 17, 2022	61.50	62.11	61.07	61.82	15,645,147	+0.04(+0.06%)
Feb 16, 2022	61.73	62.05	61.18	61.78	17,267,542	+0.14(+0.23%)
Feb 15, 2022	62.32	62.56	61.36	61.64	18,336,140	-0.29(-0.47%)
Feb 14, 2022	62.67	62.77	61.34	61.93	19,912,468	-0.53(-0.85%)
Feb 11, 2022	62.70	63.16	62.19	62.46	19,347,742	+0.04(+0.06%)
Feb 10, 2022	63.41	63.72	62.30	62.43	24,175,494	-1.62(-2.53%)
Feb 09, 2022	64.23	64.37	63.85	64.05	18,901,016	+0.28(+0.44%)
Feb 08, 2022	63.98	64.19	63.61	63.77	20,363,604	+0.05(+0.07%)
Feb 07, 2022	63.70	63.98	63.33	63.72	14,778,562	-0.09(-0.15%)
Feb 04, 2022	63.77	64.38	63.17	63.82	19,867,876	-0.51(-0.80%)
Feb 03, 2022	64.43			64.33	18,397,822	-0.29(-0.45%)
Feb 02, 2022	63.63	64.71	63.52	64.62	24,532,382	+0.94(+1.48%)
Feb 01, 2022	64.36	64.70	63.08	63.68	22,008,404	-0.86(-1.33%)
Jan 31, 2022	62.96	64.59		64.53	28,208,860	+1.20(+1.90%)
Jan 28, 2022	62.41	63.38	61.93	63.33	26,854,516	+0.75(+1.21%)
Jan 27, 2022	62.60	63.36	62.27	62.58	24,134,968	+0.55(+0.89%)
Jan 26, 2022	62.66	63.34	61.68	62.03	26,416,432	-0.51(-0.82%)
Jan 25, 2022	62.55	63.29	62.25	62.54	28,014,484	-1.00(-1.57%)
Jan 24, 2022	64.08	64.28	61.91	63.54	30,906,152	-0.61(-0.96%)
Jan 21, 2022	64.59	64.92	64.03	64.15	26,045,610	-0.80(-1.23%)
Jan 20, 2022	64.38	65.20	64.20	64.95	15,841,252	+0.76(+1.19%)
Jan 19, 2022	63.92	64.76	63.92	64.19	17,197,064	+0.29(+0.45%)
Jan 18, 2022	64.20	64.31	63.40	63.90	19,066,210	-0.77(-1.20%)
Jan 14, 2022				64.67	0	-0.45(-0.69%)
Jan 13, 2022	64.78	65.37	64.74	65.12	18,214,870	+0.32(+0.49%)
Jan 12, 2022	64.39	64.97	64.21	64.80	15,084,276	+0.20(+0.32%)
Jan 11, 2022	65.13	65.37	64.16	64.60	18,056,498	-0.59(-0.90%)
Jan 10, 2022	65.56	65.65	64.86	65.19	16,724,121	-0.43(-0.65%)
Jan 07, 2022	64.98	65.93	64.58	65.61	21,071,708	+0.49(+0.76%)
Jan 06, 2022	65.80	66.07	65.05	65.12	19,455,028	-0.68(-1.03%)
Jan 05, 2022	65.79	66.54	65.74	65.80	23,867,612	-0.04(-0.06%)
Jan 04, 2022	66.04	66.68	65.82	65.84	15,732,528	-0.20(-0.31%)
Jan 03, 2022	66.68	66.69	65.28	66.04	23,231,914	-0.66(-0.99%)
Dec 31, 2021	66.33	66.94	66.20	66.70	9,989,886	+0.23(+0.35%)
Dec 30, 2021	66.41	66.54	65.99	66.47	10,018,645	+0.24(+0.37%)
Dec 29, 2021	65.95	66.33	65.84	66.23	7,380,474	+0.35(+0.54%)
Dec 28, 2021	65.38	65.89	65.33	65.87	8,640,559	+0.59(+0.90%)
Dec 27, 2021	65.00	65.29	64.80	65.29	8,427,760	+0.32(+0.49%)
Dec 23, 2021	65.02	65.31	64.90	64.97	7,782,996	-0.01(-0.01%)
Dec 22, 2021	64.60	65.05	64.50	64.98	10,176,572	+0.28(+0.43%)
Dec 21, 2021	65.00	65.42	64.36	64.70	17,359,472	-0.09(-0.14%)
Dec 20, 2021	64.11	64.86	63.59	64.79	16,145,375	+0.06(+0.09%)
Dec 17, 2021	65.47	65.80	64.59	64.73	23,671,256	-0.99(-1.51%)
Dec 16, 2021	65.32	66.12	65.27	65.72	16,333,769	+0.33(+0.51%)
Dec 15, 2021	64.26	65.44	64.26	65.39	24,531,394	+1.05(+1.64%)
Dec 14, 2021	64.71	64.84	64.03	64.34	18,929,380	-0.39(-0.60%)
Dec 13, 2021	63.87	65.04	63.87	64.72	14,870,906	+0.79(+1.23%)
Dec 10, 2021	63.85	64.24	63.60	63.94	12,655,988	+0.34(+0.54%)
Dec 09, 2021	63.83	63.95	63.16	63.60	12,861,177	-0.08(-0.13%)
Dec 08, 2021	63.80	64.11	63.34	63.68	14,055,521	-0.06(-0.10%)
Dec 07, 2021	63.28	63.90	63.11	63.74	11,780,255	+0.47(+0.75%)
Dec 06, 2021	62.73	63.93	62.70	63.27	25,644,360	+0.95(+1.53%)
Dec 03, 2021	62.01	62.34	61.10	62.32	23,129,218	+0.62(+1.00%)
Dec 02, 2021	61.07	62.27	61.07	61.70	18,951,858	+0.78(+1.27%)

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.