Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.38	41.37	37.77	40.17	44,083,748	-0.75(-1.84%)
Feb 25, 2022	39.18	40.99	38.46	40.93	41,802,980	+1.80(+4.61%)
Feb 24, 2022	31.16	39.23	30.91	39.12	69,584,744	+3.95(+11.22%)
Feb 23, 2022	39.25	40.46	34.90	35.18	53,689,100	-2.64(-6.99%)
Feb 22, 2022	37.45	40.71	36.08	37.82	50,680,640	-1.00(-2.57%)
Feb 18, 2022				38.82	0	-1.21(-3.03%)
Feb 17, 2022	43.22	43.47	39.84	40.03	42,588,704	-5.12(-11.35%)
Feb 16, 2022	43.17	45.55	42.16	45.16	35,966,680	+0.09(+0.20%)
Feb 15, 2022	41.04	45.34	40.82	45.07	40,858,640	+6.29(+16.22%)
Feb 14, 2022	38.94	40.99	37.09	38.78	42,910,256	+0.05(+0.13%)
Feb 11, 2022	45.61	46.68	37.64	38.73	52,280,848	-6.74(-14.82%)
Feb 10, 2022	46.61	51.14	44.65	45.47	52,276,340	-4.51(-9.02%)
Feb 09, 2022	47.44	50.18	45.76	49.98	35,962,604	+4.33(+9.48%)
Feb 08, 2022	41.88	45.92	41.67	45.65	34,299,088	+3.12(+7.35%)
Feb 07, 2022	42.75	44.59	41.98	42.52	28,932,488	-0.05(-0.11%)
Feb 04, 2022	41.22	43.61	39.55	42.57	31,213,520	+0.81(+1.95%)
Feb 03, 2022	44.65		41.29	41.76	33,424,026	-6.57(-13.60%)
Feb 02, 2022	47.48	48.46	45.52	48.33	41,131,852	+3.36(+7.47%)
Feb 01, 2022	44.95	45.16	41.43	44.97	38,385,548	+1.30(+2.98%)
Jan 31, 2022	38.19	43.84		43.67	40,089,152	+6.04(+16.06%)
Jan 28, 2022	35.63	37.60	32.42	37.63	44,863,276	+2.01(+5.64%)
Jan 27, 2022	42.51	42.56	35.26	35.62	50,881,748	-5.64(-13.68%)
Jan 26, 2022	42.89	46.14	39.29	41.26	47,217,272	+1.89(+4.80%)
Jan 25, 2022	40.92	41.98	38.60	39.37	40,876,016	-5.15(-11.57%)
Jan 24, 2022	40.16	44.55	35.87	44.52	54,682,216	+1.70(+3.98%)
Jan 21, 2022	44.30	47.93	42.51	42.82	46,782,216	-2.23(-4.96%)
Jan 20, 2022	51.06	52.11	44.87	45.05	32,940,396	-4.73(-9.50%)
Jan 19, 2022	56.31	56.97	49.69	49.78	29,137,562	-5.05(-9.22%)
Jan 18, 2022	59.67	60.13	54.37	54.84	29,671,880	-8.33(-13.18%)
Jan 14, 2022				63.16	0	+4.19(+7.11%)
Jan 13, 2022	66.12	67.77	58.36	58.97	29,402,662	-4.29(-6.78%)
Jan 12, 2022	63.66	65.04	61.36	63.26	19,769,198	+1.26(+2.04%)
Jan 11, 2022	57.88	62.14	56.70	62.00	22,489,038	+3.22(+5.48%)
Jan 10, 2022	56.17	58.96	52.72	58.77	25,573,946	+0.25(+0.44%)
Jan 07, 2022	63.75	64.70	57.93	58.52	23,097,864	-5.68(-8.85%)
Jan 06, 2022	62.78	65.03	60.59	64.20	19,671,150	+1.50(+2.39%)
Jan 05, 2022	68.17	69.96	62.63	62.70	21,158,652	-6.92(-9.93%)
Jan 04, 2022	71.10	72.69	64.69	69.62	22,410,756	-1.01(-1.43%)
Jan 03, 2022	67.64	70.64	66.99	70.63	16,093,652	+4.01(+6.01%)
Dec 31, 2021	67.30	68.66	66.44	66.62	10,363,702	-0.34(-0.51%)
Dec 30, 2021	69.06	69.88	66.50	66.96	11,368,688	-2.59(-3.72%)
Dec 29, 2021	68.98	70.75	68.18	69.55	10,907,074	+0.47(+0.68%)
Dec 28, 2021	72.56	72.56	68.15	69.08	14,667,854	-2.42(-3.38%)
Dec 27, 2021	66.71	71.51	66.61	71.50	15,886,759	+5.47(+8.28%)
Dec 23, 2021	64.65	67.35	64.57	66.03	14,809,576	+1.99(+3.11%)
Dec 22, 2021	61.19	64.19	60.35	64.04	13,264,561	+1.84(+2.96%)
Dec 21, 2021	59.92	62.38	57.57	62.20	20,827,546	+5.84(+10.37%)
Dec 20, 2021	54.98	57.55	54.32	56.36	15,937,541	-1.38(-2.39%)
Dec 17, 2021	56.15	60.31	55.68	57.74	18,129,118	-0.26(-0.46%)
Dec 16, 2021	67.58	68.06	56.82	58.01	28,187,044	-8.71(-13.05%)
Dec 15, 2021	60.56	66.93	58.02	66.71	19,305,940	+6.46(+10.73%)
Dec 14, 2021	58.76	61.08	57.72	60.25	13,565,910	-0.80(-1.32%)
Dec 13, 2021	66.61	67.29	60.72	61.05	13,803,817	-5.15(-7.78%)
Dec 10, 2021	68.02	68.99	63.82	66.20	12,589,313	+1.66(+2.58%)
Dec 09, 2021	68.00	70.11	64.30	64.54	14,803,357	-4.69(-6.78%)
Dec 08, 2021	69.46	69.73	67.07	69.23	12,750,147	-1.27(-1.81%)
Dec 07, 2021	65.38	71.02	65.34	70.50	22,062,522	+9.20(+15.00%)
Dec 06, 2021	60.78	61.98	55.61	61.31	14,077,200	-0.32(-0.52%)
Dec 03, 2021	64.54	66.55	59.45	61.63	19,240,522	-0.31(-0.51%)
Dec 02, 2021	59.99	63.40	58.45	61.94	21,405,900	+0.09(+0.14%)

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.