Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.06	43.38	42.63	43.17	38,365,728	-0.72(-1.63%)
Feb 25, 2022	42.13	44.17	43.23	43.89	33,922,800	+1.62(+3.83%)
Feb 24, 2022	42.18	43.00	41.75	42.27	48,127,964	-0.84(-1.94%)
Feb 23, 2022	43.77	44.29	43.02	43.11	28,026,722	-0.61(-1.39%)
Feb 22, 2022	43.72	44.43	43.54	43.71	37,847,828	-0.92(-2.06%)
Feb 18, 2022				44.63	0	-0.34(-0.76%)
Feb 17, 2022	45.81	45.95	44.84	44.97	23,077,620	-0.70(-1.53%)
Feb 16, 2022	45.61	46.70	45.46	45.67	30,083,180	-0.12(-0.26%)
Feb 15, 2022	45.80	46.02	45.26	45.79	31,694,860	-0.01(-0.02%)
Feb 14, 2022	45.82	46.45	44.59	45.80	46,365,364	-0.90(-1.93%)
Feb 11, 2022	46.29	47.13	46.05	46.70	38,053,008	+0.17(+0.36%)
Feb 10, 2022	46.94	47.25	46.34	46.54	37,170,880	-0.80(-1.69%)
Feb 09, 2022	47.49	47.56	46.81	47.34	41,867,332	-0.21(-0.44%)
Feb 08, 2022	46.57	47.64	45.70	47.55	73,823,200	-1.39(-2.84%)
Feb 07, 2022	49.02	49.28	48.05	48.94	35,078,748	+0.19(+0.40%)
Feb 04, 2022	48.76	49.14	48.40	48.74	27,108,804	-0.35(-0.71%)
Feb 03, 2022	49.05		48.83	49.09	24,586,710	-0.44(-0.89%)
Feb 02, 2022	48.60	49.78	48.24	49.54	34,797,712	+0.73(+1.49%)
Feb 01, 2022	48.51	48.89	48.18	48.81	30,303,426	+0.35(+0.72%)
Jan 31, 2022	49.66			48.46	41,965,024	-1.51(-3.02%)
Jan 28, 2022	49.45	50.28	48.84	49.97	31,101,052	+0.88(+1.80%)
Jan 27, 2022	48.76	50.20	48.74	49.09	40,168,160	+0.70(+1.44%)
Jan 26, 2022	47.98	48.94	47.88	48.39	43,410,904	+0.43(+0.89%)
Jan 25, 2022	46.88	48.22	46.77	47.96	48,228,912	+0.91(+1.94%)
Jan 24, 2022	47.24	47.52	45.47	47.04	64,679,024	-1.14(-2.37%)
Jan 21, 2022	49.67	50.08	47.89	48.19	44,982,784	-1.15(-2.33%)
Jan 20, 2022	49.25	49.76	48.44	49.34	38,447,788	+0.47(+0.95%)
Jan 19, 2022	48.97	49.74	48.79	48.87	29,890,410	-0.52(-1.05%)
Jan 18, 2022	49.75	49.79	48.77	49.39	39,000,032	-0.77(-1.53%)
Jan 14, 2022				50.16	0	-0.54(-1.06%)
Jan 13, 2022	51.60	51.66	50.41	50.70	30,781,926	-1.01(-1.96%)
Jan 12, 2022	51.43	52.17	51.02	51.71	30,231,754	-0.04(-0.07%)
Jan 11, 2022	51.80	52.42	50.94	51.74	36,767,212	+0.41(+0.80%)
Jan 10, 2022	50.85	51.35	49.97	51.33	37,280,108	+0.47(+0.93%)
Jan 07, 2022	50.53	50.91	49.86	50.86	30,350,976	+0.80(+1.60%)
Jan 06, 2022	50.35	50.78	49.74	50.06	40,504,756	-0.72(-1.42%)
Jan 05, 2022	50.97	51.51	50.54	50.78	57,987,188	+1.00(+2.02%)
Jan 04, 2022	51.32	51.51	49.23	49.77	73,347,208	-1.94(-3.74%)
Jan 03, 2022	53.40	53.44	51.43	51.71	62,707,228	-2.19(-4.06%)
Dec 31, 2021	53.42	54.58	53.34	53.90	31,310,818	+0.59(+1.11%)
Dec 30, 2021	52.71	53.62	52.51	53.31	26,874,414	+0.75(+1.42%)
Dec 29, 2021	52.31	52.97	52.09	52.56	28,661,248	-0.39(-0.74%)
Dec 28, 2021	53.90	54.26	52.10	52.95	40,403,596	-1.09(-2.01%)
Dec 27, 2021	53.72	54.20	53.15	54.04	29,957,370	+0.45(+0.83%)
Dec 23, 2021	54.60	54.84	53.22	53.59	42,949,856	-0.77(-1.41%)
Dec 22, 2021	54.08	55.30	53.14	54.36	68,459,960	+0.55(+1.02%)
Dec 21, 2021	54.78	54.80	52.17	53.81	69,916,224	-1.89(-3.39%)
Dec 20, 2021	55.31	56.33	54.61	55.70	60,990,796	+1.41(+2.59%)
Dec 17, 2021	54.70	55.85	53.58	54.29	114,289,472	-1.62(-2.89%)
Dec 16, 2021	53.27	56.07	52.71	55.91	82,317,232	+2.24(+4.17%)
Dec 15, 2021	51.22	53.78	51.01	53.67	82,268,224	+2.98(+5.87%)
Dec 14, 2021	49.99	51.07	49.58	50.70	53,243,840	+0.31(+0.62%)
Dec 13, 2021	48.78	50.87	48.78	50.38	60,130,620	+2.21(+4.59%)
Dec 10, 2021	46.73	48.24	46.65	48.18	28,571,692	+0.64(+1.34%)
Dec 09, 2021	47.02	48.24	47.02	47.54	41,963,156	+0.62(+1.32%)
Dec 08, 2021	48.15	48.45	46.58	46.92	40,971,548	-0.29(-0.62%)
Dec 07, 2021	46.78	47.92	46.00	47.21	45,490,392	+0.22(+0.47%)
Dec 06, 2021	49.09	49.19	46.78	46.99	58,818,236	-2.55(-5.14%)
Dec 03, 2021	49.02	49.66	48.47	49.54	41,165,628	+1.12(+2.32%)
Dec 02, 2021	49.13	50.28	48.17	48.41	50,730,864	-1.50(-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.