Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.91	22.24	21.40	21.73	1,667,549	-0.49(-2.20%)
Feb 25, 2022	21.25	22.75	21.87	22.22	988,388	+1.07(+5.06%)
Feb 24, 2022	20.02	21.16	19.63	21.15	1,300,392	+0.13(+0.60%)
Feb 23, 2022	22.32	22.46	20.99	21.03	1,245,312	-1.03(-4.66%)
Feb 22, 2022	20.95	22.22	20.78	22.05	1,184,534	+0.74(+3.48%)
Feb 18, 2022				21.31	0	-0.46(-2.13%)
Feb 17, 2022	21.69	22.19	21.41	21.78	1,383,101	-0.13(-0.61%)
Feb 16, 2022	21.95	22.21	21.72	21.91	697,291	-0.23(-1.05%)
Feb 15, 2022	22.11	22.59	21.77	22.14	1,062,683	+0.38(+1.72%)
Feb 14, 2022	22.43	22.60	21.71	21.77	1,175,690	-0.85(-3.76%)
Feb 11, 2022	23.65	24.03	22.25	22.62	1,581,685	-1.05(-4.44%)
Feb 10, 2022	22.97	24.00	22.92	23.67	2,326,566	+0.93(+4.07%)
Feb 09, 2022	22.69	22.92	22.11	22.74	1,316,532	+0.38(+1.72%)
Feb 08, 2022	22.68	23.03	21.99	22.36	811,286	-0.24(-1.07%)
Feb 07, 2022	21.47	22.77	21.47	22.60	1,283,160	+1.13(+5.24%)
Feb 04, 2022	21.69	21.98	21.07	21.48	1,162,207	-0.22(-1.00%)
Feb 03, 2022	21.99			21.69	1,114,476	-0.83(-3.70%)
Feb 02, 2022	23.15	23.40	21.96	22.53	1,342,973	-0.33(-1.42%)
Feb 01, 2022	22.63	23.19	22.58	22.85	3,049,074	+0.48(+2.13%)
Jan 31, 2022	22.08	22.43		22.38	1,999,573	+0.67(+3.07%)
Jan 28, 2022	20.58	21.67	20.43	21.71	1,799,695	+1.33(+6.51%)
Jan 27, 2022	20.12	20.67	19.92	20.38	989,038	+0.53(+2.69%)
Jan 26, 2022	19.29	20.27	19.29	19.85	916,071	+0.93(+4.94%)
Jan 25, 2022	18.07	19.12	17.86	18.91	754,784	+0.39(+2.12%)
Jan 24, 2022	18.66	18.66	17.19	18.52	1,843,552	-0.63(-3.31%)
Jan 21, 2022	20.32	20.32	18.95	19.16	1,612,713	-1.34(-6.51%)
Jan 20, 2022	20.44	21.27	20.43	20.49	976,198	+0.18(+0.86%)
Jan 19, 2022	20.91	20.97	20.14	20.32	481,397	-0.29(-1.42%)
Jan 18, 2022	20.43	20.91	20.03	20.61	872,971	+0.18(+0.86%)
Jan 14, 2022				20.43	0	+0.76(+3.86%)
Jan 13, 2022	19.60	19.91	19.34	19.67	694,894	+0.15(+0.77%)
Jan 12, 2022	19.59	19.73	19.16	19.52	760,473	+0.10(+0.52%)
Jan 11, 2022	18.91	19.50	18.64	19.42	460,921	+0.63(+3.33%)
Jan 10, 2022	18.86	19.03	18.29	18.80	622,579	-0.07(-0.35%)
Jan 07, 2022	18.77	19.26	18.69	18.86	289,709	+0.12(+0.62%)
Jan 06, 2022	18.82	19.16	18.56	18.75	353,696	-0.03(-0.18%)
Jan 05, 2022	19.43	19.66	18.76	18.78	448,146	-0.58(-3.02%)
Jan 04, 2022	19.47	19.72	19.36	19.37	843,428	-0.06(-0.30%)
Jan 03, 2022	19.39	19.97	19.37	19.42	1,604,163	+0.31(+1.61%)
Dec 31, 2021	18.74	19.22	18.65	19.12	330,947	+0.35(+1.87%)
Dec 30, 2021	18.60	19.06	18.58	18.76	368,999	+0.08(+0.45%)
Dec 29, 2021	18.15	18.92	18.03	18.68	399,839	+0.60(+3.32%)
Dec 28, 2021	18.03	18.56	17.96	18.08	329,431	-0.26(-1.41%)
Dec 27, 2021	18.12	18.38	17.86	18.34	316,321	+0.16(+0.87%)
Dec 23, 2021	18.11	18.37	17.92	18.18	261,798	+0.12(+0.65%)
Dec 22, 2021	17.83	18.10	17.63	18.06	322,366	+0.28(+1.60%)
Dec 21, 2021	17.42	17.89	17.42	17.78	364,719	+0.44(+2.55%)
Dec 20, 2021	17.15	17.44	16.94	17.34	521,668	-0.16(-0.91%)
Dec 17, 2021	17.27	17.78	16.99	17.50	445,448	+0.13(+0.77%)
Dec 16, 2021	17.94	18.13	17.29	17.36	651,258	-0.18(-1.00%)
Dec 15, 2021	17.10	17.67	16.57	17.54	979,884	+0.35(+2.04%)
Dec 14, 2021	17.49	17.69	17.11	17.19	655,791	-0.48(-2.74%)
Dec 13, 2021	18.34	18.35	17.52	17.67	944,681	-0.67(-3.64%)
Dec 10, 2021	18.81	18.91	18.12	18.34	459,420	-0.27(-1.43%)
Dec 09, 2021	18.77	18.87	18.44	18.61	494,103	-0.40(-2.11%)
Dec 08, 2021	18.96	19.61	18.61	19.01	595,911	-0.11(-0.57%)
Dec 07, 2021	18.98	19.36	18.72	19.12	837,062	+0.28(+1.51%)
Dec 06, 2021	18.41	18.97	17.75	18.83	738,062	+0.51(+2.78%)
Dec 03, 2021	18.50	18.73	18.02	18.32	907,367	-0.45(-2.40%)
Dec 02, 2021	18.22	18.88	18.21	18.77	659,908	+0.55(+3.02%)

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.