Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	23.95	25.25	23.81	25.08	785,215	+0.90(+3.72%)
Feb 25, 2022	24.46	24.39	23.51	24.18	953,394	-0.13(-0.53%)
Feb 24, 2022	21.61	24.39	21.53	24.31	1,349,701	+1.72(+7.61%)
Feb 23, 2022	24.49	26.47	22.55	22.59	1,471,368	-2.08(-8.43%)
Feb 22, 2022	25.19	25.96	24.19	24.67	839,481	-1.18(-4.56%)
Feb 18, 2022				25.85	0	-0.60(-2.27%)
Feb 17, 2022	27.34	27.48	26.08	26.45	615,471	-1.29(-4.65%)
Feb 16, 2022	27.66	28.00	27.05	27.74	564,842	-0.15(-0.54%)
Feb 15, 2022	26.59	27.91	26.52	27.89	696,954	+1.89(+7.27%)
Feb 14, 2022	25.20	26.63	24.98	26.00	793,818	+0.66(+2.60%)
Feb 11, 2022	25.94	27.28	25.02	25.34	715,416	-0.54(-2.09%)
Feb 10, 2022	25.38	27.39	25.20	25.88	1,080,106	-0.45(-1.71%)
Feb 09, 2022	25.14	26.33	24.63	26.33	1,212,360	+1.65(+6.69%)
Feb 08, 2022	24.03	24.88	23.88	24.68	739,301	+0.65(+2.70%)
Feb 07, 2022	23.76	24.50	23.42	24.03	587,691	+0.45(+1.91%)
Feb 04, 2022	22.84	23.85	22.27	23.58	506,353	+0.64(+2.79%)
Feb 03, 2022	22.76			22.94	676,336	-0.75(-3.17%)
Feb 02, 2022	24.38	25.13	23.15	23.69	617,229	-0.46(-1.90%)
Feb 01, 2022	24.03	24.80	23.25	24.15	869,449	+0.31(+1.30%)
Jan 31, 2022	22.30	23.87		23.84	868,196	+1.93(+8.81%)
Jan 28, 2022	21.01	21.96	20.43	21.91	772,252	+0.84(+3.99%)
Jan 27, 2022	22.08	22.61	20.93	21.07	698,851	-0.44(-2.05%)
Jan 26, 2022	22.82	23.37	21.32	21.51	1,088,351	-0.50(-2.27%)
Jan 25, 2022	21.42	23.06	20.94	22.01	880,033	-0.04(-0.18%)
Jan 24, 2022	20.09	22.11	19.56	22.05	1,555,622	+0.24(+1.10%)
Jan 21, 2022	22.06	22.98	21.63	21.81	1,305,848	-0.76(-3.37%)
Jan 20, 2022	22.60	23.97	22.52	22.57	797,031	+0.45(+2.03%)
Jan 19, 2022	23.16	23.83	22.09	22.12	1,018,407	-0.95(-4.12%)
Jan 18, 2022	23.60	24.39	23.07	23.07	978,158	-0.97(-4.03%)
Jan 14, 2022				24.04	0	+0.16(+0.67%)
Jan 13, 2022	24.83	25.39	23.81	23.88	781,017	-0.74(-3.01%)
Jan 12, 2022	24.97	25.27	24.25	24.62	868,318	-0.04(-0.16%)
Jan 11, 2022	23.77	24.78	23.46	24.66	672,513	+0.89(+3.74%)
Jan 10, 2022	23.27	24.00	22.60	23.77	776,531	-0.05(-0.21%)
Jan 07, 2022	23.16	24.64	22.98	23.82	671,339	+0.54(+2.32%)
Jan 06, 2022	22.52	23.64	22.15	23.28	1,137,800	+0.57(+2.51%)
Jan 05, 2022	24.11	24.95	22.55	22.71	992,242	-1.71(-7.00%)
Jan 04, 2022	25.24	25.40	23.30	24.42	817,129	-0.63(-2.51%)
Jan 03, 2022	24.94	25.66	24.45	25.05	663,456	+0.56(+2.28%)
Dec 31, 2021	24.66	25.39	24.44	24.49	874,551	-0.28(-1.13%)
Dec 30, 2021	23.96	25.42	23.94	24.77	776,774	+0.87(+3.64%)
Dec 29, 2021	23.94	24.40	23.32	23.90	934,818	-0.06(-0.25%)
Dec 28, 2021	24.50	25.14	23.80	23.96	984,942	-0.41(-1.68%)
Dec 27, 2021	23.53	24.43	23.52	24.37	665,529	+0.42(+1.75%)
Dec 23, 2021	23.73	24.17	23.54	23.95	795,474	+0.24(+1.01%)
Dec 22, 2021	24.00	24.29	23.28	23.71	570,266	-0.27(-1.13%)
Dec 21, 2021	23.65	24.26	23.59	23.98	487,271	+0.71(+3.05%)
Dec 20, 2021	23.36	23.92	22.96	23.27	608,300	-1.18(-4.82%)
Dec 17, 2021	22.76	24.46	22.52	24.45	1,761,306	+1.28(+5.52%)
Dec 16, 2021	24.77	24.85	22.78	23.17	1,313,847	-1.31(-5.35%)
Dec 15, 2021	23.49	24.68	23.01	24.48	1,135,012	+1.01(+4.30%)
Dec 14, 2021	22.87	23.75	22.70	23.47	1,001,158	+0.07(+0.30%)
Dec 13, 2021	25.00	25.11	23.35	23.40	954,263	-1.51(-6.06%)
Dec 10, 2021	26.16	26.25	24.78	24.91	634,234	-0.68(-2.66%)
Dec 09, 2021	26.31	26.70	25.34	25.59	764,049	-1.13(-4.21%)
Dec 08, 2021	26.01	27.31	25.81	26.72	988,261	+0.99(+3.83%)
Dec 07, 2021	25.70	26.50	25.29	25.73	935,855	+1.31(+5.36%)
Dec 06, 2021	24.42	24.78	23.38	24.42	885,481	+0.35(+1.44%)
Dec 03, 2021	25.68	25.77	23.85	24.07	1,564,601	-1.85(-7.12%)
Dec 02, 2021	25.00	26.16	24.60	25.92	1,024,192	+0.68(+2.69%)

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.