Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.64	45.75	42.64	44.00	799,033	+0.01(+0.02%)
Feb 25, 2022	44.02	44.29	43.26	43.99	632,431	+0.27(+0.62%)
Feb 24, 2022	39.67	43.78	39.42	43.72	1,211,878	+2.19(+5.27%)
Feb 23, 2022	43.44	43.97	41.50	41.53	916,443	-1.59(-3.69%)
Feb 22, 2022	43.78	45.21	43.06	43.12	725,908	-1.13(-2.55%)
Feb 18, 2022				44.25	0	-0.93(-2.06%)
Feb 17, 2022	48.25	48.85	44.79	45.18	1,086,582	-4.09(-8.30%)
Feb 16, 2022	50.04	50.04	48.08	49.27	542,952	-0.95(-1.89%)
Feb 15, 2022	50.60	51.31	49.81	50.22	560,512	+0.42(+0.84%)
Feb 14, 2022	50.69	51.75	49.59	49.80	475,583	-0.85(-1.68%)
Feb 11, 2022	53.43	54.12	50.45	50.65	868,800	-2.57(-4.83%)
Feb 10, 2022	52.54	56.25	52.22	53.22	687,001	-1.44(-2.63%)
Feb 09, 2022	53.02	54.71	53.02	54.66	556,761	+2.52(+4.83%)
Feb 08, 2022	51.57	52.76	50.68	52.14	580,943	+0.04(+0.08%)
Feb 07, 2022	49.68	52.85	49.62	52.10	943,221	+2.35(+4.72%)
Feb 04, 2022	49.20	50.89	48.89	49.75	697,724	+0.76(+1.55%)
Feb 03, 2022	48.33			48.99	1,128,422	-3.64(-6.92%)
Feb 02, 2022	54.92	55.06	51.99	52.63	602,753	-2.47(-4.48%)
Feb 01, 2022	53.15	55.47	51.53	55.10	654,723	+2.34(+4.44%)
Jan 31, 2022	48.24	52.81		52.76	1,047,940	+2.67(+5.33%)
Jan 28, 2022	48.60	50.10	46.68	50.09	729,853	+1.89(+3.92%)
Jan 27, 2022	51.20	51.56	48.07	48.20	585,811	-2.33(-4.61%)
Jan 26, 2022	52.07	54.38	50.26	50.53	843,313	-0.46(-0.90%)
Jan 25, 2022	51.74	52.23	49.34	50.99	667,622	-1.80(-3.41%)
Jan 24, 2022	49.31	53.32	47.29	52.79	1,130,596	+1.95(+3.84%)
Jan 21, 2022	51.62	53.49	50.82	50.84	766,431	-1.67(-3.18%)
Jan 20, 2022	54.30	55.59	52.35	52.51	872,889	-1.28(-2.38%)
Jan 19, 2022	55.64	56.00	53.64	53.79	595,793	-0.34(-0.63%)
Jan 18, 2022	56.39	56.47	54.02	54.13	587,821	-3.68(-6.37%)
Jan 14, 2022				57.81	0	+0.23(+0.40%)
Jan 13, 2022	58.39	58.94	57.33	57.58	509,516	-0.64(-1.10%)
Jan 12, 2022	60.54	61.25	58.16	58.22	597,555	-2.00(-3.32%)
Jan 11, 2022	59.62	60.69	58.12	60.22	560,964	+0.69(+1.16%)
Jan 10, 2022	58.22	59.68	57.05	59.53	539,546	+0.58(+0.98%)
Jan 07, 2022	60.48	62.25	58.79	58.95	560,761	-1.95(-3.20%)
Jan 06, 2022	60.28	62.09	58.03	60.90	608,538	+0.72(+1.20%)
Jan 05, 2022	64.35	65.64	59.95	60.18	1,070,804	-4.86(-7.47%)
Jan 04, 2022	68.61	69.83	64.25	65.04	867,281	-4.93(-7.05%)
Jan 03, 2022	66.25	70.09	63.72	69.97	674,370	+3.67(+5.54%)
Dec 31, 2021	67.05	68.94	65.51	66.30	476,352	-1.05(-1.56%)
Dec 30, 2021	67.50	69.23	66.83	67.35	463,044	+0.58(+0.87%)
Dec 29, 2021	66.10	67.00	65.12	66.77	340,228	+0.71(+1.07%)
Dec 28, 2021	66.50	68.50	65.94	66.06	349,577	-0.24(-0.36%)
Dec 27, 2021	70.01	70.24	66.14	66.30	619,855	-3.95(-5.62%)
Dec 23, 2021	70.00	71.00	69.07	70.25	515,939	+0.43(+0.62%)
Dec 22, 2021	70.00	70.15	68.26	69.82	432,639	-0.28(-0.40%)
Dec 21, 2021	71.00	71.15	69.29	70.10	424,763	-0.43(-0.61%)
Dec 20, 2021	68.91	71.10	67.83	70.53	714,938	+0.87(+1.25%)
Dec 17, 2021	65.01	70.14	65.01	69.66	1,648,104	+4.50(+6.91%)
Dec 16, 2021	70.66	70.70	65.01	65.16	1,055,253	-5.19(-7.38%)
Dec 15, 2021	67.98	70.39	65.64	70.35	749,924	+1.90(+2.78%)
Dec 14, 2021	69.54	71.43	67.41	68.45	610,930	-3.36(-4.68%)
Dec 13, 2021	70.29	72.83	69.50	71.81	596,053	+1.74(+2.48%)
Dec 10, 2021	70.59	73.03	69.28	70.07	514,991	-0.76(-1.07%)
Dec 09, 2021	73.27	74.50	70.74	70.83	507,886	-3.13(-4.23%)
Dec 08, 2021	73.96	74.77	71.05	73.96	660,841	+2.29(+3.20%)
Dec 07, 2021	67.63	72.82	67.34	71.67	796,620	+5.84(+8.87%)
Dec 06, 2021	67.26	67.50	63.45	65.83	775,070	-1.67(-2.47%)
Dec 03, 2021	70.17	70.41	66.77	67.50	715,654	-2.19(-3.14%)
Dec 02, 2021	67.42	69.85	66.54	69.69	549,863	+2.69(+4.01%)

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.