Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.01	61.41	58.29	60.96	584,097	+2.24(+3.81%)
Feb 25, 2022	58.78	58.85	56.59	58.72	479,700	+0.14(+0.24%)
Feb 24, 2022	48.89	58.98	48.73	58.58	681,047	+6.79(+13.11%)
Feb 23, 2022	53.91	54.00	51.03	51.79	633,294	-1.04(-1.97%)
Feb 22, 2022	55.18	55.54	52.34	52.83	592,020	-2.82(-5.07%)
Feb 18, 2022				55.65	0	+6.37(+12.93%)
Feb 17, 2022	53.90	54.40	48.30	49.28	1,185,398	-5.50(-10.04%)
Feb 16, 2022	56.37	56.37	53.93	54.78	560,130	-2.32(-4.06%)
Feb 15, 2022	55.38	57.28	54.69	57.10	334,189	+2.81(+5.18%)
Feb 14, 2022	54.00	56.84	53.91	54.29	401,479	-0.72(-1.31%)
Feb 11, 2022	56.64	58.78	54.20	55.01	438,505	-1.62(-2.86%)
Feb 10, 2022	57.08	59.33	55.87	56.63	581,107	-2.52(-4.26%)
Feb 09, 2022	56.80	59.34	56.42	59.15	419,899	+3.37(+6.04%)
Feb 08, 2022	54.78	56.59	54.32	55.78	306,371	+0.73(+1.33%)
Feb 07, 2022	54.82	58.11	54.33	55.05	408,550	+0.31(+0.57%)
Feb 04, 2022	53.48	56.18	52.97	54.74	512,417	+2.95(+5.70%)
Feb 03, 2022	52.51		51.34	51.79	657,005	-2.22(-4.11%)
Feb 02, 2022	59.35	59.35	53.20	54.01	585,791	-5.08(-8.60%)
Feb 01, 2022	56.43	59.35	54.08	59.09	833,084	+2.72(+4.83%)
Jan 31, 2022	51.75	56.43		56.37	633,177	+4.54(+8.76%)
Jan 28, 2022	50.25	51.84	48.44	51.83	717,939	+1.45(+2.88%)
Jan 27, 2022	51.00	52.99	50.01	50.38	800,913	+1.24(+2.52%)
Jan 26, 2022	51.33	54.11	48.92	49.14	712,265	-0.49(-0.99%)
Jan 25, 2022	50.94	52.22	48.31	49.63	516,766	-2.95(-5.61%)
Jan 24, 2022	49.71	53.27	46.85	52.58	1,085,463	+1.28(+2.50%)
Jan 21, 2022	52.01	54.33	51.01	51.30	772,885	-1.94(-3.64%)
Jan 20, 2022	54.57	58.28	53.05	53.24	805,819	-0.02(-0.04%)
Jan 19, 2022	51.76	55.70	51.22	53.26	795,727	+1.37(+2.64%)
Jan 18, 2022	53.91	55.95	51.73	51.89	683,273	-3.73(-6.71%)
Jan 14, 2022				55.62	0	+0.80(+1.46%)
Jan 13, 2022	58.12	58.64	54.36	54.82	558,821	-2.93(-5.07%)
Jan 12, 2022	61.52	61.52	57.26	57.75	712,451	-4.14(-6.69%)
Jan 11, 2022	60.05	63.46	59.00	61.89	511,832	+1.44(+2.38%)
Jan 10, 2022	59.77	60.59	57.38	60.45	621,711	-0.42(-0.69%)
Jan 07, 2022	60.37	63.69	59.77	60.87	360,319	+0.15(+0.25%)
Jan 06, 2022	60.00	64.35	58.18	60.72	670,855	-0.16(-0.26%)
Jan 05, 2022	65.02	65.73	59.49	60.88	548,680	-5.06(-7.67%)
Jan 04, 2022	65.74	66.06	61.80	65.94	661,675	+0.34(+0.51%)
Jan 03, 2022	65.42	66.75	63.05	65.60	493,079	+0.39(+0.60%)
Dec 31, 2021	68.69	70.24	65.11	65.21	430,508	-3.29(-4.80%)
Dec 30, 2021	66.60	70.41	66.60	68.50	475,444	+1.72(+2.58%)
Dec 29, 2021	70.99	70.99	65.83	66.78	450,949	-4.20(-5.92%)
Dec 28, 2021	72.20	73.63	70.80	70.98	543,683	-1.24(-1.72%)
Dec 27, 2021	71.57	73.09	70.73	72.22	443,062	+0.24(+0.33%)
Dec 23, 2021	71.16	72.47	69.33	71.98	329,181	+0.88(+1.24%)
Dec 22, 2021	70.99	72.96	69.33	71.10	455,354	-0.20(-0.28%)
Dec 21, 2021	68.86	71.48	67.86	71.30	543,852	+3.36(+4.95%)
Dec 20, 2021	66.52	69.50	65.44	67.94	629,460	-0.66(-0.96%)
Dec 17, 2021	64.38	68.99	62.91	68.60	1,098,190	+2.39(+3.61%)
Dec 16, 2021	70.57	71.44	65.78	66.21	649,988	-3.59(-5.14%)
Dec 15, 2021	66.32	70.57	64.31	69.80	622,470	+2.81(+4.19%)
Dec 14, 2021	70.15	71.34	64.55	66.99	819,799	-5.53(-7.63%)
Dec 13, 2021	69.85	73.38	69.06	72.52	856,916	+2.10(+2.98%)
Dec 10, 2021	69.44	71.99	68.75	70.42	802,782	+1.73(+2.52%)
Dec 09, 2021	72.77	73.97	67.21	68.69	654,572	-4.53(-6.19%)
Dec 08, 2021	71.65	74.43	68.11	73.22	349,182	+1.23(+1.71%)
Dec 07, 2021	71.21	74.50	69.64	71.99	758,036	+3.85(+5.65%)
Dec 06, 2021	68.00	69.17	64.25	68.14	595,550	-1.21(-1.74%)
Dec 03, 2021	71.64	71.74	64.25	69.35	934,387	+0.46(+0.67%)
Dec 02, 2021	67.45	69.54	66.68	68.89	457,077	+0.84(+1.23%)

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.