Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.91	27.05	25.67	26.22	96,845	-0.98(-3.60%)
Feb 25, 2022	24.61	27.66	26.66	27.20	108,787	+2.60(+10.56%)
Feb 24, 2022	23.33	24.87	22.98	24.61	73,993	+0.82(+3.45%)
Feb 23, 2022	23.93	24.34	23.40	23.79	78,607	+0.12(+0.49%)
Feb 22, 2022	23.89	24.36	23.62	23.67	75,351	-0.37(-1.54%)
Feb 18, 2022				24.04	0	+0.64(+2.75%)
Feb 17, 2022	23.25	23.49	23.04	23.40	44,773	+0.06(+0.25%)
Feb 16, 2022	23.33	23.90	23.01	23.34	36,239	+0.10(+0.42%)
Feb 15, 2022	22.25	23.40	22.12	23.24	52,393	+1.08(+4.89%)
Feb 14, 2022	22.47	22.55	21.93	22.16	180,556	-0.10(-0.44%)
Feb 11, 2022	22.08	22.42	21.89	22.25	76,539	+0.10(+0.44%)
Feb 10, 2022	22.09	22.84	22.06	22.16	110,475	-0.16(-0.70%)
Feb 09, 2022	22.72	22.72	22.29	22.31	36,666	-0.30(-1.34%)
Feb 08, 2022	21.47	22.69	21.47	22.61	44,528	+1.32(+6.19%)
Feb 07, 2022	21.40	21.71	21.15	21.30	67,105	+0.01(+0.05%)
Feb 04, 2022	21.38	21.63	20.96	21.29	44,211	-0.20(-0.91%)
Feb 03, 2022	21.97		21.42	21.48	38,578	-0.68(-3.08%)
Feb 02, 2022	21.94	22.41	21.29	22.16	108,848	+0.33(+1.52%)
Feb 01, 2022	21.00	21.95	20.80	21.83	84,326	+1.04(+5.03%)
Jan 31, 2022	20.50			20.79	77,374	+0.23(+1.14%)
Jan 28, 2022	20.22	20.64	19.72	20.55	42,558	+0.29(+1.45%)
Jan 27, 2022	20.60	20.93	19.98	20.26	46,045	-0.20(-0.95%)
Jan 26, 2022	20.84	21.42	20.04	20.46	64,207	-0.29(-1.41%)
Jan 25, 2022	20.24	21.03	19.85	20.75	55,756	+0.16(+0.76%)
Jan 24, 2022	20.08	20.69	19.45	20.59	84,908	+0.00(+0.00%)
Jan 21, 2022	21.50	21.86	20.47	20.59	102,415	-1.22(-5.60%)
Jan 20, 2022	23.16	23.27	21.73	21.81	118,256	-1.13(-4.94%)
Jan 19, 2022	23.55	23.82	22.74	22.95	39,861	-0.33(-1.43%)
Jan 18, 2022	23.97	23.97	22.92	23.28	107,080	-0.71(-2.97%)
Jan 14, 2022				23.99	0	-0.78(-3.15%)
Jan 13, 2022	25.53	26.07	24.47	24.77	58,454	-0.54(-2.12%)
Jan 12, 2022	25.03	26.27	24.79	25.31	60,167	+0.52(+2.09%)
Jan 11, 2022	24.89	25.26	24.41	24.79	70,149	+0.08(+0.32%)
Jan 10, 2022	25.23	25.66	24.49	24.71	84,642	-0.48(-1.90%)
Jan 07, 2022	24.66	25.31	24.50	25.19	39,784	+0.54(+2.18%)
Jan 06, 2022	25.28	25.49	24.55	24.65	89,030	-0.27(-1.10%)
Jan 05, 2022	24.47	25.45	24.47	24.93	116,519	+0.69(+2.86%)
Jan 04, 2022	23.36	24.41	23.31	24.23	81,444	+1.09(+4.73%)
Jan 03, 2022	23.13	23.53	22.88	23.14	50,000	+0.20(+0.85%)
Dec 31, 2021	22.54	23.11	22.37	22.95	69,122	+0.34(+1.51%)
Dec 30, 2021	22.50	23.13	22.46	22.60	49,363	-0.04(-0.17%)
Dec 29, 2021	22.41	22.90	22.33	22.64	38,228	+0.45(+2.02%)
Dec 28, 2021	22.20	22.78	21.99	22.19	56,762	-0.15(-0.66%)
Dec 27, 2021	22.22	22.60	21.74	22.34	43,867	+0.26(+1.19%)
Dec 23, 2021	21.98	22.46	21.87	22.08	45,439	+0.05(+0.22%)
Dec 22, 2021	22.40	22.50	21.67	22.03	72,854	-0.26(-1.18%)
Dec 21, 2021	21.93	22.92	21.93	22.29	84,948	+0.61(+2.79%)
Dec 20, 2021	24.02	24.41	21.25	21.69	194,075	-3.00(-12.14%)
Dec 17, 2021	21.86	25.42	21.09	24.68	627,603	+2.52(+11.37%)
Dec 16, 2021	21.59	22.68	21.59	22.16	78,661	+0.77(+3.61%)
Dec 15, 2021	21.33	21.48	20.68	21.39	69,641	-0.09(-0.41%)
Dec 14, 2021	21.24	22.17	21.18	21.48	93,765	+0.16(+0.73%)
Dec 13, 2021	21.52	21.52	20.98	21.32	101,712	-0.36(-1.67%)
Dec 10, 2021	21.94	21.94	21.31	21.69	121,337	-0.12(-0.54%)
Dec 09, 2021	21.65	22.09	21.53	21.80	36,266	-0.21(-0.93%)
Dec 08, 2021	21.74	22.39	21.45	22.01	33,387	+0.24(+1.12%)
Dec 07, 2021	21.63	22.49	21.38	21.76	180,039	+0.63(+3.00%)
Dec 06, 2021	20.68	21.66	20.12	21.13	242,044	+0.82(+4.04%)
Dec 03, 2021	20.75	20.89	20.04	20.31	78,582	-0.50(-2.39%)
Dec 02, 2021	20.38	21.11	20.29	20.81	59,185	+0.45(+2.21%)

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.