Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.37	49.12	47.04	48.38	3,922,207	+0.91(+1.92%)
Feb 25, 2022	45.92	47.47	46.07	47.47	3,981,902	+1.48(+3.22%)
Feb 24, 2022	40.63	46.20	40.63	45.99	4,736,883	+3.31(+7.76%)
Feb 23, 2022	44.80	45.18	42.64	42.68	2,893,770	-1.55(-3.50%)
Feb 22, 2022	44.69	45.96	43.95	44.23	3,909,800	-1.12(-2.47%)
Feb 18, 2022				45.35	0	-1.10(-2.37%)
Feb 17, 2022	48.42	48.62	46.19	46.45	3,171,147	-2.68(-5.45%)
Feb 16, 2022	49.29	49.67	48.24	49.13	2,908,506	-0.64(-1.29%)
Feb 15, 2022	48.72	49.91	48.26	49.77	2,066,403	+2.12(+4.45%)
Feb 14, 2022	48.45	49.41	47.34	47.65	2,702,388	-0.89(-1.83%)
Feb 11, 2022	49.93	51.36	48.04	48.54	4,131,129	-1.12(-2.26%)
Feb 10, 2022	49.53	52.47	49.07	49.66	2,579,443	-1.47(-2.88%)
Feb 09, 2022	49.33	51.38	49.16	51.13	2,797,527	+2.52(+5.18%)
Feb 08, 2022	48.73	49.19	47.58	48.61	2,573,246	-0.40(-0.82%)
Feb 07, 2022	48.42	50.70	48.25	49.01	3,121,000	+0.64(+1.32%)
Feb 04, 2022	47.50	48.97	46.24	48.37	3,732,181	+0.92(+1.94%)
Feb 03, 2022	47.85		47.31	47.45	3,330,423	-1.64(-3.34%)
Feb 02, 2022	51.00	51.06	48.19	49.09	2,369,756	-1.67(-3.29%)
Feb 01, 2022	50.19	50.96	48.23	50.76	3,199,662	+1.06(+2.13%)
Jan 31, 2022	46.00	49.76		49.70	3,765,275	+3.76(+8.18%)
Jan 28, 2022	44.18	45.93	42.83	45.94	3,900,490	+1.95(+4.43%)
Jan 27, 2022	46.70	46.96	43.96	43.99	3,262,295	-1.65(-3.62%)
Jan 26, 2022	47.57	49.58	45.39	45.64	7,072,696	-1.05(-2.25%)
Jan 25, 2022	46.75	48.05	45.46	46.69	6,182,427	-1.33(-2.77%)
Jan 24, 2022	45.23	48.24	43.09	48.02	8,389,801	+1.42(+3.04%)
Jan 21, 2022	47.59	48.86	46.58	46.60	6,996,273	-1.16(-2.42%)
Jan 20, 2022	48.42	51.16	47.59	47.76	4,185,844	-0.03(-0.06%)
Jan 19, 2022	49.16	50.45	47.67	47.79	5,931,854	-0.89(-1.83%)
Jan 18, 2022	50.47	51.48	48.56	48.68	4,162,006	-2.90(-5.62%)
Jan 14, 2022				51.58	0	+0.53(+1.04%)
Jan 13, 2022	53.45	53.46	50.93	51.05	5,599,861	-2.37(-4.44%)
Jan 12, 2022	56.14	56.77	53.25	53.42	3,544,243	-2.26(-4.06%)
Jan 11, 2022	53.98	56.00	53.61	55.68	3,481,056	+1.42(+2.62%)
Jan 10, 2022	53.78	54.29	51.69	54.26	6,017,821	+0.01(+0.02%)
Jan 07, 2022	55.00	57.55	54.20	54.25	4,167,618	-0.81(-1.47%)
Jan 06, 2022	55.77	56.89	53.47	55.06	4,863,238	-0.89(-1.59%)
Jan 05, 2022	59.92	60.57	55.94	55.95	4,628,551	-4.30(-7.14%)
Jan 04, 2022	63.59	63.59	59.19	60.25	2,751,286	-3.01(-4.76%)
Jan 03, 2022	61.71	63.26	60.03	63.26	5,027,882	+2.02(+3.30%)
Dec 31, 2021	62.21	63.65	61.19	61.24	2,486,797	-0.95(-1.53%)
Dec 30, 2021	59.87	63.50	59.83	62.19	2,979,335	+2.13(+3.55%)
Dec 29, 2021	60.48	60.68	59.51	60.06	2,497,515	-0.90(-1.48%)
Dec 28, 2021	62.01	63.51	60.96	60.96	2,814,439	-1.28(-2.06%)
Dec 27, 2021	64.08	64.24	61.90	62.24	2,893,831	-2.16(-3.35%)
Dec 23, 2021	64.64	64.92	63.25	64.40	2,158,268	-0.21(-0.33%)
Dec 22, 2021	64.40	65.85	63.73	64.61	2,317,181	-0.36(-0.55%)
Dec 21, 2021	63.59	65.02	62.84	64.97	2,333,915	+2.09(+3.32%)
Dec 20, 2021	62.90	63.83	61.34	62.88	3,416,136	-1.13(-1.77%)
Dec 17, 2021	59.00	64.46	58.21	64.01	4,657,935	+4.55(+7.65%)
Dec 16, 2021	63.16	63.78	59.22	59.46	4,679,843	-2.97(-4.76%)
Dec 15, 2021	59.86	62.69	58.91	62.43	4,062,261	+2.55(+4.26%)
Dec 14, 2021	59.51	61.12	58.66	59.88	5,343,717	-0.64(-1.06%)
Dec 13, 2021	60.79	61.91	59.17	60.52	3,888,313	-0.13(-0.21%)
Dec 10, 2021	62.46	63.82	60.45	60.65	2,671,366	-1.08(-1.75%)
Dec 09, 2021	64.57	64.95	61.63	61.73	3,899,115	-3.38(-5.19%)
Dec 08, 2021	63.68	65.77	61.84	65.11	4,396,839	+1.30(+2.04%)
Dec 07, 2021	61.00	64.78	60.89	63.81	5,509,576	+4.55(+7.68%)
Dec 06, 2021	58.36	59.48	56.08	59.26	5,860,672	+0.87(+1.49%)
Dec 03, 2021	61.78	61.79	57.66	58.39	6,667,076	-2.99(-4.87%)
Dec 02, 2021	60.40	62.39	59.51	61.38	3,799,230	+0.92(+1.52%)

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.