Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	66.98	67.11	66.45	66.57	3,796,616	-0.58(-0.86%)
Feb 25, 2022	66.91	67.45	67.09	67.15	2,741,315	+0.39(+0.58%)
Feb 24, 2022	65.25	66.94	65.05	66.76	5,685,235	+0.81(+1.23%)
Feb 23, 2022	66.47	66.61	65.87	65.95	4,664,384	-0.49(-0.74%)
Feb 22, 2022	66.50	66.56	66.04	66.44	3,103,569	-0.28(-0.42%)
Feb 18, 2022				66.72	0	-0.05(-0.07%)
Feb 17, 2022	66.40	66.95	66.32	66.77	2,295,747	+0.25(+0.38%)
Feb 16, 2022	66.51	66.69	66.24	66.52	2,839,829	-0.05(-0.08%)
Feb 15, 2022	66.45	66.87	66.45	66.57	3,039,937	+0.12(+0.18%)
Feb 14, 2022	66.43	66.66	65.85	66.45	2,537,295	-0.21(-0.32%)
Feb 11, 2022	66.54	66.73	66.33	66.66	2,285,291	+0.18(+0.27%)
Feb 10, 2022	66.51	66.86	66.43	66.48	2,104,338	-0.30(-0.45%)
Feb 09, 2022	66.83	66.94	66.56	66.78	1,649,277	+0.15(+0.23%)
Feb 08, 2022	67.22	67.30	66.59	66.63	1,880,642	-0.44(-0.66%)
Feb 07, 2022	68.00	68.05	66.93	67.07	6,386,541	-0.86(-1.27%)
Feb 04, 2022	67.41	68.17	67.40	67.93	2,619,462	+0.45(+0.67%)
Feb 03, 2022	66.75			67.48	2,299,854	+0.64(+0.96%)
Feb 02, 2022	66.25	66.92	66.22	66.84	2,747,577	+0.62(+0.94%)
Feb 01, 2022	66.42	66.42	65.87	66.22	3,673,662	-0.18(-0.27%)
Jan 31, 2022	66.30			66.40	1,674,637	-0.04(-0.06%)
Jan 28, 2022	65.46	66.47	65.35	66.44	1,741,941	+0.83(+1.27%)
Jan 27, 2022	65.47	66.00	65.30	65.61	2,183,324	+0.37(+0.57%)
Jan 26, 2022	65.62	65.94	65.12	65.24	1,802,302	-0.06(-0.09%)
Jan 25, 2022	64.51	65.60	64.35	65.30	2,074,437	+0.34(+0.52%)
Jan 24, 2022	64.80	65.21	64.14	64.96	4,735,381	-0.51(-0.78%)
Jan 21, 2022	65.47	65.67	65.17	65.47	3,988,428	-0.27(-0.41%)
Jan 20, 2022	66.00	66.51	65.63	65.74	3,816,499	-0.55(-0.83%)
Jan 19, 2022	66.69	66.70	66.09	66.29	3,360,711	-0.33(-0.50%)
Jan 18, 2022	66.75	66.75	66.30	66.62	2,057,832	-0.17(-0.25%)
Jan 17, 2022	66.50	67.25	66.50	66.79	902,574	+0.34(+0.51%)
Jan 14, 2022	66.20	66.59	66.03	66.45	1,851,704	+0.27(+0.41%)
Jan 13, 2022	65.75	66.41	65.71	66.18	2,105,867	+0.52(+0.79%)
Jan 12, 2022	65.55	65.72	65.43	65.66	2,923,171	+0.03(+0.05%)
Jan 11, 2022	65.60	65.71	65.35	65.63	3,186,314	-0.09(-0.14%)
Jan 10, 2022	65.80	65.90	65.56	65.72	4,204,820	-0.15(-0.23%)
Jan 07, 2022	65.91	65.94	65.53	65.87	1,198,462	-0.16(-0.24%)
Jan 06, 2022	66.07	66.31	65.87	66.03	1,311,825	-0.03(-0.05%)
Jan 05, 2022	65.85	66.37	65.48	66.06	2,300,488	+0.15(+0.23%)
Jan 04, 2022	66.25	66.50	65.87	65.91	3,229,113	+0.10(+0.15%)
Dec 31, 2021		65.81	65.81	65.81	0	-0.13(-0.20%)
Dec 30, 2021	65.88	66.07	65.70	65.94	3,914,561	+0.02(+0.03%)
Dec 29, 2021	65.83	66.05	65.73	65.92	2,773,404	+0.27(+0.41%)
Dec 24, 2021		65.65	65.65	65.65	0	-0.03(-0.05%)
Dec 23, 2021	65.75	66.08	65.49	65.68	4,057,685	-0.13(-0.20%)
Dec 22, 2021	65.69	65.90	65.50	65.81	961,342	-0.06(-0.09%)
Dec 21, 2021	65.84	66.14	65.69	65.87	3,765,805	+0.18(+0.27%)
Dec 20, 2021	65.45	65.85	64.96	65.69	7,270,155	+0.00(+0.00%)
Dec 17, 2021	64.50	65.88	64.50	65.69	8,961,182	+0.56(+0.86%)
Dec 16, 2021	64.85	65.32	64.62	65.13	4,295,356	+0.21(+0.32%)
Dec 15, 2021	64.55	65.06	64.49	64.92	6,961,264	+0.39(+0.60%)
Dec 14, 2021	64.73	65.20	64.12	64.53	3,554,420	-1.26(-1.92%)
Dec 13, 2021	65.85	65.98	65.43	65.79	18,036,864	+0.02(+0.03%)
Dec 10, 2021	65.68	65.80	65.38	65.77	7,065,948	+0.26(+0.40%)
Dec 09, 2021	65.63	65.81	65.27	65.51	12,203,208	-0.18(-0.27%)
Dec 08, 2021	66.04	66.11	65.44	65.69	2,947,506	-0.48(-0.73%)
Dec 07, 2021	66.24	66.41	65.95	66.17	2,049,704	-0.06(-0.09%)
Dec 06, 2021	65.90	66.30	65.90	66.23	3,001,435	+0.39(+0.59%)
Dec 03, 2021	65.52	65.91	65.42	65.84	2,630,301	+0.30(+0.46%)
Dec 02, 2021	64.43	65.76	64.39	65.54	1,931,542	+1.11(+1.72%)

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.