Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.53	60.27	59.32	59.59	2,032,268	-1.00(-1.65%)
Feb 25, 2022	59.52	60.59	59.78	60.59	1,217,704	+1.57(+2.66%)
Feb 24, 2022	57.75	59.12	57.64	59.02	2,096,259	-0.77(-1.30%)
Feb 23, 2022	60.89	60.89	59.70	59.80	1,502,371	-0.48(-0.80%)
Feb 22, 2022	60.52	60.80	59.90	60.28	460,015	-0.72(-1.18%)
Feb 18, 2022				61.00	0	-0.36(-0.59%)
Feb 17, 2022	61.87	61.90	61.31	61.36	456,799	-0.97(-1.56%)
Feb 16, 2022	61.88	62.43	61.85	62.33	789,420	+0.24(+0.38%)
Feb 15, 2022	61.71	62.15	61.67	62.09	731,363	+1.02(+1.67%)
Feb 14, 2022	61.18	61.24	60.65	61.07	383,072	-0.35(-0.57%)
Feb 11, 2022	62.28	62.51	61.26	61.42	556,337	-0.87(-1.40%)
Feb 10, 2022	62.19	63.14	62.15	62.29	511,897	-0.78(-1.24%)
Feb 09, 2022	62.85	63.08	62.82	63.08	835,908	+1.00(+1.61%)
Feb 08, 2022	61.71	62.12	61.55	62.07	1,663,022	+0.29(+0.47%)
Feb 07, 2022	61.72	62.05	61.62	61.78	1,064,785	+0.12(+0.20%)
Feb 04, 2022	61.40	61.93	61.23	61.66	878,578	+0.09(+0.14%)
Feb 03, 2022	61.90		61.51	61.57	1,057,351	-0.95(-1.53%)
Feb 02, 2022	62.50	62.60	62.22	62.53	380,106	+0.51(+0.82%)
Feb 01, 2022	61.69	62.03	61.39	62.02	526,122	+0.60(+0.98%)
Jan 31, 2022	60.45	61.47		61.41	542,170	+0.98(+1.63%)
Jan 28, 2022	59.83	60.42	59.51	60.43	2,756,860	+0.22(+0.36%)
Jan 27, 2022	60.68	60.97	60.01	60.21	866,220	-0.38(-0.62%)
Jan 26, 2022	61.51	61.62	60.25	60.59	1,478,696	-0.23(-0.37%)
Jan 25, 2022	60.40	61.11	59.90	60.82	1,144,072	-0.27(-0.45%)
Jan 24, 2022	60.58	61.09	59.42	61.09	1,012,630	-0.68(-1.10%)
Jan 21, 2022	62.46	62.50	61.75	61.77	1,279,892	-0.88(-1.40%)
Jan 20, 2022	63.28	63.61	62.60	62.65	1,176,611	-0.41(-0.64%)
Jan 19, 2022	63.45	63.52	63.01	63.06	1,108,919	-0.09(-0.15%)
Jan 18, 2022	63.32	63.46	62.96	63.15	557,899	-0.83(-1.30%)
Jan 14, 2022				63.98	0	-0.14(-0.22%)
Jan 13, 2022	64.78	64.81	64.05	64.12	273,936	-0.44(-0.69%)
Jan 12, 2022	64.32	64.61	64.27	64.57	307,271	+0.66(+1.03%)
Jan 11, 2022	63.22	63.91	63.06	63.91	1,419,669	+0.75(+1.18%)
Jan 10, 2022	63.02	63.18	62.56	63.16	482,751	-0.60(-0.93%)
Jan 07, 2022	63.50	63.84	63.25	63.76	788,533	+0.20(+0.31%)
Jan 06, 2022	63.59	63.79	63.33	63.56	374,971	-0.26(-0.41%)
Jan 05, 2022	64.63	64.72	63.81	63.82	513,826	-0.60(-0.92%)
Jan 04, 2022	64.54	64.64	64.24	64.42	458,936	+0.18(+0.28%)
Jan 03, 2022	64.10	64.26	63.84	64.24	1,225,312	+0.42(+0.65%)
Dec 31, 2021	63.81	64.08	63.72	63.82	280,703	+0.01(+0.01%)
Dec 30, 2021	63.98	64.07	63.76	63.81	348,262	-0.12(-0.19%)
Dec 29, 2021	63.89	64.00	63.77	63.93	331,676	-0.03(-0.04%)
Dec 28, 2021	63.96	64.11	63.90	63.96	294,624	+0.05(+0.07%)
Dec 27, 2021	63.47	63.91	63.42	63.91	344,142	+0.55(+0.86%)
Dec 23, 2021	63.08	63.49	63.04	63.37	324,067	+0.36(+0.57%)
Dec 22, 2021	62.30	63.01	62.26	63.01	1,145,433	+0.65(+1.04%)
Dec 21, 2021	61.91	62.36	61.85	62.36	727,009	+0.77(+1.26%)
Dec 20, 2021	61.37	61.59	61.20	61.58	804,082	-0.24(-0.38%)
Dec 17, 2021	62.13	62.30	61.77	61.82	432,095	-0.74(-1.18%)
Dec 16, 2021	62.88	62.93	62.39	62.56	394,968	+0.05(+0.08%)
Dec 15, 2021	61.90	62.52	61.61	62.51	1,318,337	+0.75(+1.22%)
Dec 14, 2021	61.85	62.08	61.52	61.75	620,345	-0.32(-0.52%)
Dec 13, 2021	62.47	62.54	62.05	62.08	392,575	-0.71(-1.13%)
Dec 10, 2021	62.81	62.86	62.59	62.79	291,046	+0.12(+0.19%)
Dec 09, 2021	62.83	62.88	62.66	62.67	332,924	-0.58(-0.91%)
Dec 08, 2021	63.20	63.32	63.02	63.24	347,253	+0.06(+0.09%)
Dec 07, 2021	62.67	63.19	62.67	63.19	412,893	+1.33(+2.15%)
Dec 06, 2021	61.63	61.93	61.43	61.86	364,867	+0.62(+1.02%)
Dec 03, 2021	61.77	61.81	60.91	61.24	1,726,382	-0.32(-0.51%)
Dec 02, 2021	61.11	61.71	61.05	61.55	879,486	+0.79(+1.30%)

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.