Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	23.98	24.66	23.72	24.38	476,552,288	+0.23(+0.94%)
Feb 25, 2022	23.71	24.21	23.49	24.15	529,032,608	+0.41(+1.72%)
Feb 24, 2022	21.01	23.79	20.89	23.74	734,727,296	+1.36(+6.08%)
Feb 23, 2022	23.79	24.15	22.29	22.38	565,028,352	-1.00(-4.29%)
Feb 22, 2022	23.03	24.06	22.99	23.38	632,724,672	-0.25(-1.07%)
Feb 18, 2022				23.63	0	-0.86(-3.53%)
Feb 17, 2022	25.62	25.78	24.16	24.50	809,555,776	-2.00(-7.56%)
Feb 16, 2022	26.25	26.57	25.54	26.50	724,675,904	+0.02(+0.06%)
Feb 15, 2022	24.94	26.54	24.78	26.49	700,320,640	+2.17(+8.94%)
Feb 14, 2022	23.93	24.87	23.75	24.31	439,665,376	+0.37(+1.56%)
Feb 11, 2022	25.91	26.14	23.77	23.94	605,740,864	-1.87(-7.26%)
Feb 10, 2022	25.99	26.92	25.59	25.82	512,290,976	-0.88(-3.30%)
Feb 09, 2022	25.61	26.72	25.35	26.70	523,662,464	+1.60(+6.36%)
Feb 08, 2022	24.35	25.21	23.97	25.10	409,195,712	+0.38(+1.54%)
Feb 07, 2022	24.36	25.17	24.19	24.72	375,791,104	+0.41(+1.68%)
Feb 04, 2022	23.96	24.63	23.62	24.31	354,940,576	+0.37(+1.55%)
Feb 03, 2022	24.45		23.77	23.94	409,560,704	-1.30(-5.13%)
Feb 02, 2022	25.79	25.81	24.55	25.24	541,403,520	+0.61(+2.46%)
Feb 01, 2022	25.10	25.14	23.88	24.63	517,407,520	+1.80(+7.87%)
Jan 28, 2022	22.01	22.85	21.29	22.83	544,054,528	+0.90(+4.08%)
Jan 27, 2022	23.56	23.99	21.67	21.94	572,819,392	-0.83(-3.64%)
Jan 26, 2022	23.23	24.05	22.29	22.76	754,698,048	+0.45(+2.01%)
Jan 25, 2022	22.54	22.94	21.99	22.32	661,224,384	-1.05(-4.48%)
Jan 24, 2022	22.32	23.37	20.88	23.36	917,361,984	-0.00(-0.01%)
Jan 21, 2022	23.50	24.82	23.26	23.37	719,203,520	-0.78(-3.21%)
Jan 20, 2022	25.30	25.57	24.09	24.14	433,246,368	-0.92(-3.66%)
Jan 19, 2022	26.07	26.53	25.04	25.06	486,894,624	-0.84(-3.23%)
Jan 18, 2022	26.25	26.63	25.77	25.89	424,437,248	-0.35(-1.32%)
Jan 14, 2022				26.24	0	-0.32(-1.22%)
Jan 13, 2022	28.37	28.40	26.49	26.57	543,671,488	-1.42(-5.09%)
Jan 12, 2022	28.06	28.59	27.60	27.99	382,867,296	+0.18(+0.65%)
Jan 11, 2022	27.31	28.06	26.83	27.81	403,491,136	+0.42(+1.52%)
Jan 10, 2022	26.57	27.46	25.64	27.39	593,764,608	+0.15(+0.56%)
Jan 07, 2022	28.13	28.41	27.05	27.24	410,069,632	-0.93(-3.30%)
Jan 06, 2022	27.63	28.39	27.06	28.17	453,757,248	+0.57(+2.08%)
Jan 05, 2022	28.94	29.41	27.52	27.60	496,626,464	-1.69(-5.76%)
Jan 04, 2022	30.27	30.46	28.34	29.28	526,434,880	-0.83(-2.76%)
Jan 03, 2022	29.81	30.70	29.78	30.11	391,664,928	+0.71(+2.41%)
Dec 31, 2021	29.66	30.21	29.32	29.40	266,612,608	-0.17(-0.59%)
Dec 30, 2021	29.82	30.44	29.53	29.58	307,823,616	-0.41(-1.38%)
Dec 29, 2021	30.26	30.54	29.36	29.99	342,475,584	-0.32(-1.06%)
Dec 28, 2021	31.30	31.32	30.00	30.31	419,769,632	-0.62(-2.01%)
Dec 27, 2021	29.65	31.08	29.63	30.94	403,122,080	+1.30(+4.40%)
Dec 23, 2021	29.75	30.05	29.39	29.63	343,130,304	+0.24(+0.82%)
Dec 22, 2021	28.88	29.55	28.44	29.39	400,619,680	+0.31(+1.08%)
Dec 21, 2021	28.37	29.11	27.39	29.08	523,298,688	+1.37(+4.93%)
Dec 20, 2021	27.30	28.14	26.99	27.71	463,314,976	-0.08(-0.30%)
Dec 17, 2021	27.98	28.91	27.75	27.79	716,844,736	-0.59(-2.06%)
Dec 16, 2021	31.14	31.15	28.08	28.38	705,888,064	-2.07(-6.80%)
Dec 15, 2021	28.39	30.49	27.83	30.45	696,337,728	+2.12(+7.49%)
Dec 14, 2021	27.69	28.67	27.24	28.33	666,563,008	+0.18(+0.62%)
Dec 13, 2021	30.24	30.28	28.11	28.15	595,954,688	-2.04(-6.75%)
Dec 10, 2021	31.14	31.30	29.85	30.19	488,976,736	-0.29(-0.96%)
Dec 09, 2021	31.72	32.20	30.42	30.48	488,005,088	-1.34(-4.20%)
Dec 08, 2021	31.99	32.28	31.41	31.82	474,995,488	+0.83(+2.66%)
Dec 07, 2021	30.95	32.44	30.70	30.99	591,214,272	+0.96(+3.21%)
Dec 06, 2021	29.87	30.23	28.03	30.03	658,590,720	-0.66(-2.14%)
Dec 03, 2021	31.99	32.12	30.12	30.68	544,493,888	-1.43(-4.46%)
Dec 02, 2021	31.20	32.47	31.02	32.12	471,429,440	+0.69(+2.20%)

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.