Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.84	42.15	41.42	41.94	39,489,848	-0.70(-1.63%)
Feb 25, 2022	40.93	42.92	42.00	42.64	34,916,740	+1.57(+3.83%)
Feb 24, 2022	40.98	41.78	40.57	41.07	49,538,116	-0.81(-1.94%)
Feb 23, 2022	42.52	43.03	41.80	41.88	28,847,908	-0.59(-1.39%)
Feb 22, 2022	42.48	43.17	42.30	42.47	38,956,772	-0.89(-2.06%)
Feb 18, 2022				43.36	0	-0.33(-0.76%)
Feb 17, 2022	44.51	44.64	43.56	43.69	23,753,796	-0.68(-1.53%)
Feb 16, 2022	44.31	45.37	44.17	44.37	30,964,620	-0.12(-0.26%)
Feb 15, 2022	44.50	44.71	43.97	44.49	32,623,520	-0.01(-0.02%)
Feb 14, 2022	44.52	45.12	43.32	44.50	47,723,872	-0.88(-1.93%)
Feb 11, 2022	44.97	45.78	44.74	45.37	39,167,964	+0.16(+0.36%)
Feb 10, 2022	45.61	45.90	45.02	45.21	38,259,988	-0.78(-1.69%)
Feb 09, 2022	46.14	46.21	45.48	45.99	43,094,048	-0.21(-0.45%)
Feb 08, 2022	45.25	46.28	44.40	46.20	75,986,224	-1.35(-2.84%)
Feb 07, 2022	47.63	47.87	46.68	47.54	36,106,556	+0.19(+0.40%)
Feb 04, 2022	47.38	47.74	47.03	47.36	27,903,094	-0.34(-0.71%)
Feb 03, 2022	47.65		47.44	47.70	25,307,102	-0.43(-0.89%)
Feb 02, 2022	47.21	48.37	46.87	48.13	35,817,284	+0.71(+1.49%)
Feb 01, 2022	47.12	47.50	46.81	47.42	31,191,318	+0.34(+0.72%)
Jan 31, 2022	48.25			47.08	43,194,600	-1.47(-3.02%)
Jan 28, 2022	48.05	48.85	47.45	48.55	32,012,314	+0.86(+1.80%)
Jan 27, 2022	47.38	48.77	47.36	47.69	41,345,088	+0.68(+1.44%)
Jan 26, 2022	46.62	47.55	46.52	47.01	44,682,844	+0.42(+0.89%)
Jan 25, 2022	45.55	46.85	45.44	46.59	49,642,020	+0.89(+1.94%)
Jan 24, 2022	45.89	46.17	44.18	45.71	66,574,120	-1.11(-2.37%)
Jan 21, 2022	48.26	48.65	46.52	46.81	46,300,780	-1.12(-2.33%)
Jan 20, 2022	47.85	48.34	47.06	47.93	39,574,308	+0.45(+0.95%)
Jan 19, 2022	47.58	48.32	47.40	47.48	30,766,198	-0.51(-1.05%)
Jan 18, 2022	48.33	48.37	47.38	47.98	40,142,732	-0.74(-1.53%)
Jan 14, 2022				48.73	0	-0.52(-1.06%)
Jan 13, 2022	50.13	50.19	48.98	49.25	31,683,838	-0.98(-1.96%)
Jan 12, 2022	49.96	50.69	49.57	50.24	31,117,544	-0.04(-0.07%)
Jan 11, 2022	50.33	50.93	49.49	50.27	37,844,492	+0.40(+0.80%)
Jan 10, 2022	49.40	49.89	48.54	49.87	38,372,416	+0.46(+0.93%)
Jan 07, 2022	49.09	49.46	48.45	49.41	31,240,260	+0.78(+1.60%)
Jan 06, 2022	48.92	49.33	48.32	48.63	41,691,548	-0.70(-1.42%)
Jan 05, 2022	49.52	50.04	49.10	49.33	59,686,212	+0.98(+2.02%)
Jan 04, 2022	49.86	50.04	47.83	48.36	75,496,280	-1.88(-3.74%)
Jan 03, 2022	51.88	51.92	49.96	50.24	64,544,552	-2.13(-4.06%)
Dec 31, 2021	51.90	53.03	51.82	52.36	32,228,224	+0.58(+1.11%)
Dec 30, 2021	51.21	52.09	51.02	51.79	27,661,836	+0.73(+1.42%)
Dec 29, 2021	50.82	51.46	50.61	51.06	29,501,022	-0.38(-0.74%)
Dec 28, 2021	52.36	52.72	50.62	51.44	41,587,424	-1.06(-2.01%)
Dec 27, 2021	52.19	52.66	51.64	52.50	30,835,122	+0.43(+0.83%)
Dec 23, 2021	53.05	53.28	51.71	52.06	44,208,288	-0.74(-1.41%)
Dec 22, 2021	52.54	53.73	51.63	52.81	70,465,832	+0.53(+1.02%)
Dec 21, 2021	53.22	53.24	50.69	52.28	71,964,768	-1.84(-3.39%)
Dec 20, 2021	53.74	54.72	53.06	54.11	62,777,824	+1.37(+2.59%)
Dec 17, 2021	53.15	54.26	52.05	52.75	117,638,160	-1.57(-2.89%)
Dec 16, 2021	51.75	54.48	51.21	54.32	84,729,128	+2.17(+4.17%)
Dec 15, 2021	49.76	52.25	49.56	52.14	84,678,680	+2.89(+5.87%)
Dec 14, 2021	48.57	49.62	48.17	49.25	54,803,884	+0.30(+0.62%)
Dec 13, 2021	47.39	49.42	47.39	48.95	61,892,448	+2.15(+4.59%)
Dec 10, 2021	45.40	46.87	45.32	46.80	29,408,842	+0.62(+1.34%)
Dec 09, 2021	45.68	46.86	45.68	46.18	43,192,676	+0.60(+1.32%)
Dec 08, 2021	46.78	47.07	45.25	45.58	42,172,012	-0.28(-0.62%)
Dec 07, 2021	45.45	46.56	44.69	45.86	46,823,260	+0.21(+0.47%)
Dec 06, 2021	47.69	47.79	45.45	45.65	60,541,612	-2.47(-5.14%)
Dec 03, 2021	47.63	48.25	47.09	48.13	42,371,780	+1.09(+2.32%)
Dec 02, 2021	47.73	48.84	46.80	47.04	52,217,280	-1.45(-3.00%)

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.