Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.37	49.20	48.15	48.88	10,625,487	-1.12(-2.24%)
Feb 25, 2022	48.72	50.11	49.18	50.00	6,973,154	+1.72(+3.56%)
Feb 24, 2022	47.54	48.46	46.55	48.28	9,228,962	-0.78(-1.59%)
Feb 23, 2022	51.50	51.73	48.83	49.07	7,361,736	-2.11(-4.12%)
Feb 22, 2022	51.50	52.08	50.77	51.17	6,745,449	-0.68(-1.31%)
Feb 18, 2022				51.85	0	-0.89(-1.69%)
Feb 17, 2022	56.54	56.74	52.70	52.74	10,724,753	-4.74(-8.24%)
Feb 16, 2022	56.85	57.84	56.64	57.48	3,977,140	+0.25(+0.43%)
Feb 15, 2022	57.14	57.54	56.85	57.23	4,877,748	+0.70(+1.24%)
Feb 14, 2022	57.34	57.51	55.89	56.53	5,801,271	-0.79(-1.38%)
Feb 11, 2022	58.08	59.13	56.94	57.32	6,931,402	-1.05(-1.80%)
Feb 10, 2022	57.78	59.44	57.78	58.37	6,559,592	-0.17(-0.30%)
Feb 09, 2022	58.79	58.79	58.04	58.55	3,637,147	+0.04(+0.06%)
Feb 08, 2022	58.04	58.83	57.84	58.51	5,356,226	+1.26(+2.20%)
Feb 07, 2022	56.98	57.52	56.68	57.25	3,142,981	+0.40(+0.71%)
Feb 04, 2022	55.98	57.63	55.74	56.85	4,755,319	+0.96(+1.71%)
Feb 03, 2022	56.42		55.76	55.89	3,215,490	-0.26(-0.46%)
Feb 02, 2022	55.70	56.19	55.36	56.15	4,725,432	+0.33(+0.59%)
Feb 01, 2022	54.80	56.02	54.31	55.82	5,196,289	+1.32(+2.41%)
Jan 31, 2022	53.41	54.57		54.50	7,490,984	+0.72(+1.33%)
Jan 28, 2022	53.21	53.79	52.42	53.78	4,487,483	+0.41(+0.78%)
Jan 27, 2022	54.41	55.48	52.66	53.37	5,423,044	-0.50(-0.93%)
Jan 26, 2022	54.54	55.18	53.43	53.87	6,104,691	-0.09(-0.17%)
Jan 25, 2022	53.33	54.47	52.15	53.96	6,474,200	+0.11(+0.20%)
Jan 24, 2022	51.25	53.98	50.44	53.85	7,833,074	+1.57(+3.01%)
Jan 21, 2022	54.57	54.64	51.98	52.28	6,544,267	-2.51(-4.57%)
Jan 20, 2022	54.18	55.97	53.90	54.79	7,644,651	+0.62(+1.15%)
Jan 19, 2022	57.78	57.79	53.93	54.17	6,833,978	-3.36(-5.85%)
Jan 18, 2022	56.41	57.80	56.23	57.53	7,398,724	-0.62(-1.07%)
Jan 14, 2022				58.15	0	-0.05(-0.08%)
Jan 13, 2022	58.12	59.00	58.06	58.20	4,549,609	+0.09(+0.16%)
Jan 12, 2022	57.92	58.44	57.48	58.11	7,010,261	+0.44(+0.76%)
Jan 11, 2022	57.33	57.86	56.64	57.67	4,434,158	+0.25(+0.43%)
Jan 10, 2022	57.72	57.99	56.71	57.42	5,702,207	+0.43(+0.75%)
Jan 07, 2022	56.10	57.05	55.89	56.99	5,645,246	+0.94(+1.68%)
Jan 06, 2022	55.77	56.18	55.08	56.05	3,839,242	+1.02(+1.86%)
Jan 05, 2022	55.97	56.34	54.92	55.03	4,017,587	-0.38(-0.69%)
Jan 04, 2022	54.28	55.97	54.25	55.41	5,379,344	+1.91(+3.57%)
Jan 03, 2022	53.58	53.96	53.35	53.50	3,559,509	+0.39(+0.74%)
Dec 31, 2021	53.00	53.31	52.90	53.10	2,091,092	+0.10(+0.19%)
Dec 30, 2021	53.30	53.65	52.97	53.00	1,735,724	-0.37(-0.69%)
Dec 29, 2021	53.60	53.81	53.30	53.37	1,999,759	-0.08(-0.15%)
Dec 28, 2021	53.39	53.93	53.35	53.45	1,980,569	-0.05(-0.10%)
Dec 27, 2021	53.21	53.52	52.97	53.51	2,612,063	+0.37(+0.71%)
Dec 23, 2021	53.20	53.78	53.05	53.13	2,014,457	+0.18(+0.35%)
Dec 22, 2021	52.89	53.27	52.75	52.95	2,556,640	+0.02(+0.03%)
Dec 21, 2021	52.26	53.15	52.24	52.93	3,732,964	+1.29(+2.50%)
Dec 20, 2021	51.83	52.12	50.60	51.64	4,486,543	-0.93(-1.77%)
Dec 17, 2021	53.16	53.36	52.01	52.57	15,869,816	-0.84(-1.57%)
Dec 16, 2021	53.43	53.73	52.73	53.42	5,903,456	+1.39(+2.67%)
Dec 15, 2021	52.03	52.17	51.09	52.03	4,106,868	+0.11(+0.21%)
Dec 14, 2021	51.37	52.51	51.33	51.92	4,006,634	+0.59(+1.16%)
Dec 13, 2021	51.81	51.81	51.06	51.32	3,735,884	-0.55(-1.06%)
Dec 10, 2021	52.50	52.55	51.77	51.87	4,772,132	-0.32(-0.61%)
Dec 09, 2021	51.39	52.68	51.08	52.19	5,674,205	+0.69(+1.35%)
Dec 08, 2021	51.28	52.50	51.04	51.50	6,157,356	+0.17(+0.34%)
Dec 07, 2021	51.18	51.52	50.80	51.32	4,490,317	+0.64(+1.26%)
Dec 06, 2021	50.50	51.35	50.05	50.68	4,144,848	+0.50(+1.00%)
Dec 03, 2021	51.44	51.53	49.73	50.18	5,847,408	-1.16(-2.26%)
Dec 02, 2021	49.93	51.67	49.82	51.34	4,450,830	+1.84(+3.71%)

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.