Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.74	50.46	49.34	50.44	32,886,532	-0.70(-1.37%)
Feb 25, 2022	50.25	51.45	50.77	51.14	29,092,948	+1.32(+2.66%)
Feb 24, 2022	48.91	49.93	47.89	49.81	43,326,968	-1.17(-2.30%)
Feb 23, 2022	52.78	52.94	50.80	50.98	23,144,088	-1.26(-2.41%)
Feb 22, 2022	52.51	53.03	51.69	52.24	28,449,912	-0.33(-0.63%)
Feb 18, 2022				52.57	0	-0.49(-0.93%)
Feb 17, 2022	54.01	54.37	52.69	53.06	26,397,038	-1.88(-3.42%)
Feb 16, 2022	54.73	55.64	54.39	54.94	23,333,208	-0.23(-0.41%)
Feb 15, 2022	55.87	56.05	54.90	55.17	19,284,864	+0.50(+0.92%)
Feb 14, 2022	55.29	55.43	54.04	54.67	34,355,312	-0.43(-0.79%)
Feb 11, 2022	55.30	56.93	54.73	55.10	40,899,064	-0.70(-1.25%)
Feb 10, 2022	56.28	56.98	55.57	55.80	38,170,632	-0.01(-0.02%)
Feb 09, 2022	55.47	56.12	55.13	55.81	27,358,698	+0.29(+0.53%)
Feb 08, 2022	54.81	55.74	54.62	55.52	41,364,584	+1.34(+2.48%)
Feb 07, 2022	53.31	54.70	52.84	54.18	39,676,300	+0.95(+1.78%)
Feb 04, 2022	52.96	53.90	52.42	53.23	35,578,184	+1.10(+2.10%)
Feb 03, 2022	52.77		51.72	52.14	26,687,290	-0.48(-0.92%)
Feb 02, 2022	52.00	52.73	51.71	52.62	30,850,106	+0.31(+0.59%)
Feb 01, 2022	51.48	52.50	50.79	52.31	38,110,724	+1.69(+3.35%)
Jan 31, 2022	50.63	50.85		50.61	36,835,692	-0.37(-0.72%)
Jan 28, 2022	50.44	51.01	49.65	50.98	37,893,560	+0.40(+0.80%)
Jan 27, 2022	51.37	52.22	50.08	50.58	36,362,400	-0.36(-0.70%)
Jan 26, 2022	50.72	51.67	50.27	50.93	42,173,356	+0.52(+1.03%)
Jan 25, 2022	49.55	50.55	48.50	50.42	43,392,904	+0.25(+0.51%)
Jan 24, 2022	49.61	50.32	48.15	50.16	51,544,576	-0.33(-0.65%)
Jan 21, 2022	51.27	51.74	49.98	50.49	40,771,380	-1.25(-2.42%)
Jan 20, 2022	52.42	53.04	51.66	51.74	28,650,020	-0.54(-1.03%)
Jan 19, 2022	53.73	54.26	52.19	52.28	37,166,456	-1.05(-1.98%)
Jan 18, 2022	54.30	54.67	53.16	53.33	44,313,036	-1.29(-2.36%)
Jan 14, 2022				54.62	0	+1.94(+3.68%)
Jan 13, 2022	53.25	53.79	52.46	52.68	36,126,072	-0.38(-0.71%)
Jan 12, 2022	53.07	53.35	52.46	53.06	36,297,508	+0.32(+0.61%)
Jan 11, 2022	52.27	52.81	51.96	52.74	26,630,338	+0.67(+1.28%)
Jan 10, 2022	52.21	52.74	51.25	52.07	36,880,248	+0.55(+1.06%)
Jan 07, 2022	50.67	51.92	50.61	51.53	37,361,144	+1.07(+2.13%)
Jan 06, 2022	50.00	50.49	49.54	50.45	31,565,420	+1.26(+2.56%)
Jan 05, 2022	49.79	50.08	48.92	49.19	37,323,840	-0.43(-0.87%)
Jan 04, 2022	48.53	50.00	48.47	49.63	46,603,592	+1.90(+3.98%)
Jan 03, 2022	46.03	47.80	46.02	47.73	41,430,928	+2.59(+5.73%)
Dec 31, 2021	45.19	45.50	45.01	45.14	13,445,291	-0.11(-0.25%)
Dec 30, 2021	45.62	46.01	45.20	45.25	14,551,947	-0.33(-0.72%)
Dec 29, 2021	45.72	45.96	45.51	45.58	15,293,469	+0.03(+0.06%)
Dec 28, 2021	45.69	46.28	45.50	45.55	15,221,611	-0.33(-0.72%)
Dec 27, 2021	45.68	45.93	45.23	45.88	12,742,732	+0.39(+0.85%)
Dec 23, 2021	45.53	46.03	45.37	45.50	17,034,158	+0.31(+0.69%)
Dec 22, 2021	44.91	45.45	44.80	45.19	16,658,678	+0.21(+0.46%)
Dec 21, 2021	44.77	45.29	44.54	44.98	22,556,842	+0.90(+2.05%)
Dec 20, 2021	44.27	44.38	43.51	44.08	30,956,372	-1.03(-2.29%)
Dec 17, 2021	46.76	46.79	45.04	45.11	79,731,896	-2.21(-4.67%)
Dec 16, 2021	46.78	47.81	46.39	47.32	34,832,364	+1.28(+2.78%)
Dec 15, 2021	46.12	46.35	45.28	46.04	21,558,312	+0.05(+0.10%)
Dec 14, 2021	45.73	46.56	45.72	46.00	18,699,564	+0.31(+0.68%)
Dec 13, 2021	46.95	47.00	45.56	45.69	20,825,250	-1.54(-3.27%)
Dec 10, 2021	47.31	47.60	46.64	47.23	21,302,046	+0.48(+1.03%)
Dec 09, 2021	46.12	47.07	45.85	46.75	17,987,458	+0.26(+0.57%)
Dec 08, 2021	47.21	47.33	46.40	46.48	21,225,488	-0.79(-1.67%)
Dec 07, 2021	46.53	47.52	46.42	47.28	30,149,252	+1.35(+2.95%)
Dec 06, 2021	46.08	46.95	45.83	45.92	33,633,124	+1.00(+2.22%)
Dec 03, 2021	46.34	46.34	44.57	44.92	31,060,814	-1.09(-2.37%)
Dec 02, 2021	44.90	46.48	44.70	46.01	31,025,016	+1.60(+3.60%)

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.