Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.32	25.37	24.82	24.98	3,770,190	-0.45(-1.77%)
Feb 25, 2022	24.80	25.45	24.60	25.43	3,433,230	+0.64(+2.58%)
Feb 24, 2022	23.86	24.83	23.60	24.79	4,259,282	+0.87(+3.64%)
Feb 23, 2022	24.28	24.69	23.86	23.92	2,692,588	-0.23(-0.95%)
Feb 22, 2022	24.48	25.00	24.09	24.15	4,817,445	-0.68(-2.74%)
Feb 18, 2022				24.83	0	-0.14(-0.56%)
Feb 17, 2022	25.53	25.71	24.73	24.97	3,564,437	-0.61(-2.38%)
Feb 16, 2022	25.13	25.59	24.97	25.58	3,701,910	+0.28(+1.11%)
Feb 15, 2022	24.34	25.30	24.32	25.30	4,889,782	+1.10(+4.55%)
Feb 14, 2022	24.27	24.71	24.04	24.20	7,434,138	+0.07(+0.29%)
Feb 11, 2022	24.65	24.95	24.09	24.13	10,482,181	-0.36(-1.47%)
Feb 10, 2022	23.48	25.24	23.24	24.49	12,455,625	+1.74(+7.65%)
Feb 09, 2022	22.26	22.82	22.12	22.75	4,804,073	+0.84(+3.83%)
Feb 08, 2022	21.59	21.99	21.20	21.91	3,131,955	+0.45(+2.10%)
Feb 07, 2022	21.25	21.70	21.13	21.46	2,467,754	+0.18(+0.85%)
Feb 04, 2022	21.25	21.46	21.07	21.28	2,185,159	-0.09(-0.42%)
Feb 03, 2022	21.28			21.37	3,126,671	-0.14(-0.65%)
Feb 02, 2022	21.47	21.60	21.25	21.51	2,159,170	+0.15(+0.70%)
Feb 01, 2022	21.00	21.40	20.72	21.36	3,617,654	+0.44(+2.10%)
Jan 31, 2022	20.82			20.92	4,259,239	+0.02(+0.10%)
Jan 28, 2022	19.89	20.93	19.85	20.90	8,600,448	+1.04(+5.24%)
Jan 27, 2022	20.54	20.69	19.39	19.86	5,549,116	-0.60(-2.93%)
Jan 26, 2022	21.20	21.86	20.23	20.46	9,821,156	+0.85(+4.33%)
Jan 25, 2022	20.32	20.52	19.29	19.61	2,819,170	-1.04(-5.04%)
Jan 24, 2022	19.93	20.68	19.17	20.65	4,722,372	+0.31(+1.52%)
Jan 21, 2022	21.48	21.57	20.27	20.34	5,423,189	-1.29(-5.96%)
Jan 20, 2022	22.04	22.42	21.61	21.63	2,184,829	-0.50(-2.26%)
Jan 19, 2022	22.31	22.64	22.09	22.13	2,299,096	-0.20(-0.90%)
Jan 18, 2022	22.02	22.49	21.98	22.33	2,032,569	+0.00(+0.00%)
Jan 14, 2022				22.33	0	-0.49(-2.15%)
Jan 13, 2022	22.95	23.18	22.56	22.82	3,819,426	+0.83(+3.77%)
Jan 12, 2022	22.00	22.20	21.72	21.99	1,346,233	+0.13(+0.59%)
Jan 11, 2022	21.87	21.93	21.57	21.86	1,726,395	-0.01(-0.05%)
Jan 10, 2022	22.06	22.11	21.55	21.87	2,077,297	-0.38(-1.71%)
Jan 07, 2022	22.45	22.56	22.04	22.25	2,460,532	-0.10(-0.45%)
Jan 06, 2022	22.37	22.52	22.01	22.35	2,711,711	+0.08(+0.36%)
Jan 05, 2022	22.23	22.70	22.18	22.27	3,424,029	+0.04(+0.18%)
Jan 04, 2022	21.89	22.46	21.73	22.23	2,542,279	+0.49(+2.25%)
Jan 03, 2022	21.64	21.85	21.41	21.74	1,883,908	+0.18(+0.83%)
Dec 31, 2021	21.38	21.80	21.34	21.56	1,681,069	+0.17(+0.79%)
Dec 30, 2021	21.13	21.61	21.02	21.39	1,493,668	+0.22(+1.04%)
Dec 29, 2021	20.95	21.26	20.85	21.17	1,791,200	+0.20(+0.95%)
Dec 28, 2021	21.10	21.36	20.93	20.97	1,660,804	-0.14(-0.66%)
Dec 27, 2021	20.46	21.13	20.46	21.11	2,667,255	+0.42(+2.03%)
Dec 23, 2021	20.34	20.78	20.31	20.69	1,759,051	+0.37(+1.82%)
Dec 22, 2021	20.34	20.51	20.15	20.32	1,380,983	+0.00(+0.00%)
Dec 21, 2021	20.38	20.49	20.14	20.32	1,763,760	+0.17(+0.84%)
Dec 20, 2021	20.31	20.63	19.66	20.15	4,036,964	-0.48(-2.33%)
Dec 17, 2021	20.39	21.14	20.39	20.63	6,668,579	-0.10(-0.48%)
Dec 16, 2021	20.71	21.28	20.48	20.73	3,555,858	+0.04(+0.19%)
Dec 15, 2021	20.15	20.73	19.98	20.69	2,811,044	+0.51(+2.53%)
Dec 14, 2021	20.14	20.25	19.89	20.18	3,393,300	+0.03(+0.15%)
Dec 13, 2021	21.21	21.24	20.08	20.15	3,339,424	-1.10(-5.18%)
Dec 10, 2021	21.50	21.75	21.07	21.25	3,312,542	-0.16(-0.75%)
Dec 09, 2021	21.80	22.03	21.38	21.41	2,137,400	-0.47(-2.15%)
Dec 08, 2021	21.79	22.01	21.51	21.88	7,612,177	+0.19(+0.88%)
Dec 07, 2021	21.50	22.08	21.46	21.69	4,241,962	+0.27(+1.26%)
Dec 06, 2021	21.16	21.80	21.14	21.42	6,474,418	+0.42(+2.00%)
Dec 03, 2021	21.61	21.89	20.85	21.00	2,968,911	-0.52(-2.42%)
Dec 02, 2021	21.49	21.57	20.85	21.52	3,102,573	+0.19(+0.89%)

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.