Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.92	22.67	21.56	22.06	7,103,563	+1.33(+6.41%)
Feb 25, 2022	20.69	20.88	20.46	20.73	2,958,290	-0.29(-1.40%)
Feb 24, 2022	22.11	22.30	20.60	21.03	6,288,794	-0.63(-2.89%)
Feb 23, 2022	20.88	21.88	20.79	21.65	4,587,823	+0.79(+3.78%)
Feb 22, 2022	21.05	21.64	20.79	20.86	3,187,312	-0.02(-0.09%)
Feb 18, 2022				20.88	0	-0.25(-1.17%)
Feb 17, 2022	21.09	21.39	20.67	21.13	4,697,384	+0.78(+3.82%)
Feb 16, 2022	20.28	20.67	20.10	20.35	3,249,752	+0.30(+1.51%)
Feb 15, 2022	19.85	20.13	19.55	20.05	3,486,883	-0.37(-1.81%)
Feb 14, 2022	20.03	20.48	19.84	20.42	5,048,759	+0.95(+4.88%)
Feb 11, 2022	18.44	19.85	18.42	19.47	4,048,203	+1.08(+5.89%)
Feb 10, 2022	18.81	19.17	18.25	18.39	2,140,224	-0.59(-3.10%)
Feb 09, 2022	18.97	19.19	18.86	18.98	3,022,032	-0.07(-0.35%)
Feb 08, 2022	18.66	19.04	18.58	19.04	2,866,447	+0.63(+3.40%)
Feb 07, 2022	18.07	18.56	17.81	18.42	2,219,631	+0.49(+2.75%)
Feb 04, 2022	17.72	18.18	17.72	17.92	2,083,393	+0.25(+1.40%)
Feb 03, 2022	17.92			17.67	2,555,223	-0.43(-2.36%)
Feb 02, 2022	18.05	18.35	17.95	18.10	3,508,093	-0.13(-0.73%)
Feb 01, 2022	18.28	18.43	17.91	18.23	4,345,902	+0.60(+3.39%)
Jan 31, 2022	17.42	17.77		17.64	3,154,365	+0.61(+3.57%)
Jan 28, 2022	17.09	17.22	16.88	17.03	2,527,412	-0.32(-1.86%)
Jan 27, 2022	17.49	17.80	17.26	17.35	3,216,437	-0.79(-4.34%)
Jan 26, 2022	18.99	19.24	18.04	18.14	3,235,709	-1.20(-6.19%)
Jan 25, 2022	18.87	19.39	18.71	19.34	2,205,814	+0.44(+2.31%)
Jan 24, 2022	18.90	19.01	18.35	18.90	2,847,558	-0.32(-1.68%)
Jan 21, 2022	19.76	19.92	19.11	19.22	3,054,563	-0.42(-2.13%)
Jan 20, 2022	20.16	20.16	19.56	19.64	3,353,181	-0.09(-0.43%)
Jan 19, 2022	17.92	19.88	17.86	19.73	6,512,172	+2.15(+12.20%)
Jan 18, 2022	18.18	18.38	17.52	17.58	6,068,101	-1.44(-7.59%)
Jan 14, 2022				19.02	0	-0.23(-1.18%)
Jan 13, 2022	19.55	19.64	19.20	19.25	1,900,302	-0.51(-2.59%)
Jan 12, 2022	19.51	19.81	19.25	19.76	3,534,871	+0.42(+2.16%)
Jan 11, 2022	18.66	19.39	18.53	19.35	4,196,120	+1.20(+6.59%)
Jan 10, 2022	18.05	18.23	17.74	18.15	2,699,634	+0.02(+0.10%)
Jan 07, 2022	18.12	18.20	17.91	18.13	4,309,803	+0.16(+0.90%)
Jan 06, 2022	18.07	18.19	17.82	17.97	3,647,846	-0.51(-2.77%)
Jan 05, 2022	19.06	19.21	18.45	18.48	3,108,720	-0.23(-1.22%)
Jan 04, 2022	18.97	19.20	18.64	18.71	3,205,563	-0.34(-1.79%)
Jan 03, 2022	19.44	19.52	18.93	19.05	2,333,165	-0.86(-4.34%)
Dec 31, 2021	19.82	20.04	19.63	19.92	1,919,457	+0.17(+0.87%)
Dec 30, 2021	19.18	19.79	19.05	19.74	2,466,208	+0.72(+3.79%)
Dec 29, 2021	18.71	19.04	18.63	19.02	2,294,352	+0.24(+1.26%)
Dec 28, 2021	19.32	19.49	18.78	18.79	1,894,669	-0.32(-1.69%)
Dec 27, 2021	18.94	19.14	18.86	19.11	1,575,673	+0.02(+0.10%)
Dec 23, 2021	19.17	19.26	18.90	19.09	1,630,778	-0.12(-0.64%)
Dec 22, 2021	19.17	19.32	18.84	19.21	2,363,027	+0.07(+0.35%)
Dec 21, 2021	19.45	19.54	18.79	19.15	3,042,480	+0.06(+0.30%)
Dec 20, 2021	18.98	19.23	18.78	19.09	2,196,263	+0.10(+0.55%)
Dec 17, 2021	19.37	19.57	18.76	18.98	7,149,295	-0.28(-1.48%)
Dec 16, 2021	18.34	19.30	18.33	19.27	3,417,548	+1.16(+6.39%)
Dec 15, 2021	18.15	18.28	17.78	18.11	3,731,329	-0.33(-1.80%)
Dec 14, 2021	18.15	18.63	18.03	18.44	3,580,441	+0.18(+0.99%)
Dec 13, 2021	17.95	18.34	17.85	18.26	3,757,221	+0.09(+0.47%)
Dec 10, 2021	18.61	18.61	18.07	18.18	2,339,244	-0.28(-1.54%)
Dec 09, 2021	18.80	18.85	18.30	18.46	2,515,364	-0.44(-2.31%)
Dec 08, 2021	18.98	18.98	18.65	18.90	2,011,280	+0.05(+0.25%)
Dec 07, 2021	19.42	19.57	18.75	18.85	3,757,240	-1.01(-5.07%)
Dec 06, 2021	19.97	20.07	19.73	19.86	2,068,026	-0.02(-0.10%)
Dec 03, 2021	19.75	20.06	19.43	19.88	2,982,307	+0.48(+2.50%)
Dec 02, 2021	20.31	20.49	19.26	19.39	4,722,198	-0.65(-3.22%)

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.