Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.40	21.86	20.30	21.80	972,686	+1.18(+5.73%)
Feb 25, 2022	19.51	20.68	18.95	20.61	1,038,766	+1.78(+9.43%)
Feb 24, 2022	18.00	18.94	17.88	18.84	542,077	+0.17(+0.90%)
Feb 23, 2022	19.24	19.30	18.47	18.67	505,071	-0.44(-2.29%)
Feb 22, 2022	19.61	19.67	19.10	19.11	543,024	-0.58(-2.93%)
Feb 18, 2022				19.68	0	-0.87(-4.21%)
Feb 17, 2022	20.72	20.93	20.46	20.55	341,399	-0.45(-2.13%)
Feb 16, 2022	20.85	21.11	20.74	21.00	466,956	-0.09(-0.44%)
Feb 15, 2022	20.87	21.19	20.87	21.09	344,292	+0.49(+2.39%)
Feb 14, 2022	20.82	20.93	20.32	20.60	788,768	-0.02(-0.09%)
Feb 11, 2022	20.95	21.22	20.42	20.61	483,331	-0.34(-1.64%)
Feb 10, 2022	20.12	21.33	20.12	20.96	1,064,383	+0.53(+2.60%)
Feb 09, 2022	19.82	20.44	19.82	20.43	521,541	+0.85(+4.32%)
Feb 08, 2022	19.40	19.66	19.27	19.58	382,126	+0.37(+1.94%)
Feb 07, 2022	19.19	19.36	18.89	19.21	475,379	+0.04(+0.19%)
Feb 04, 2022	18.96	19.32	18.52	19.17	796,201	+0.02(+0.10%)
Feb 03, 2022	19.39		19.10	19.15	504,420	-0.39(-2.00%)
Feb 02, 2022	19.64	19.82	19.15	19.54	454,992	-0.13(-0.66%)
Feb 01, 2022	19.37	19.84	19.20	19.67	551,943	+0.28(+1.44%)
Jan 31, 2022	19.12	19.53		19.40	844,032	-0.14(-0.71%)
Jan 28, 2022	18.68	19.54	18.60	19.53	528,499	+0.77(+4.12%)
Jan 27, 2022	19.11	19.12	18.65	18.76	752,609	-0.23(-1.22%)
Jan 26, 2022	19.53	19.77	18.64	19.00	745,361	-0.24(-1.26%)
Jan 25, 2022	19.06	19.39	18.64	19.24	492,068	-0.02(-0.10%)
Jan 24, 2022	18.74	19.33	18.30	19.26	788,726	+0.24(+1.27%)
Jan 21, 2022	19.15	19.40	18.73	19.01	812,782	-0.33(-1.73%)
Jan 20, 2022	20.23	20.48	19.29	19.35	827,684	-0.91(-4.50%)
Jan 19, 2022	20.80	20.81	19.98	20.26	735,187	-0.45(-2.16%)
Jan 18, 2022	21.10	21.23	20.60	20.71	465,257	-0.58(-2.71%)
Jan 14, 2022				21.28	0	-0.34(-1.59%)
Jan 13, 2022	20.03	21.67	19.88	21.63	1,114,421	+1.79(+9.00%)
Jan 12, 2022	19.57	19.99	19.48	19.84	515,620	+0.33(+1.72%)
Jan 11, 2022	19.91	20.02	19.50	19.51	513,571	-0.41(-2.06%)
Jan 10, 2022	20.06	20.21	19.78	19.92	466,658	-0.07(-0.37%)
Jan 07, 2022	19.76	20.25	19.76	19.99	577,686	+0.24(+1.22%)
Jan 06, 2022	19.81	20.21	19.72	19.75	556,020	-0.09(-0.47%)
Jan 05, 2022	20.31	20.68	19.81	19.84	908,794	-0.33(-1.66%)
Jan 04, 2022	20.24	20.67	20.14	20.18	876,171	+0.04(+0.18%)
Jan 03, 2022	19.16	20.16	19.13	20.14	1,006,748	+1.39(+7.39%)
Dec 31, 2021	18.71	19.00	18.65	18.75	460,988	-0.18(-0.93%)
Dec 30, 2021	18.83	19.18	18.83	18.93	539,387	+0.14(+0.74%)
Dec 29, 2021	19.34	19.47	18.75	18.79	789,865	-0.53(-2.74%)
Dec 28, 2021	19.23	19.79	19.23	19.32	744,199	+0.04(+0.19%)
Dec 27, 2021	18.85	19.38	18.74	19.28	819,837	+0.40(+2.12%)
Dec 23, 2021	18.60	19.10	18.46	18.88	966,396	+0.47(+2.53%)
Dec 22, 2021	18.23	18.46	18.11	18.42	1,088,893	+0.08(+0.46%)
Dec 21, 2021	17.50	18.45	17.50	18.33	1,047,195	+0.89(+5.12%)
Dec 20, 2021	17.63	17.78	17.03	17.44	1,258,203	-0.57(-3.15%)
Dec 17, 2021	17.40	18.25	17.23	18.01	1,209,596	+0.49(+2.81%)
Dec 16, 2021	18.10	18.16	17.40	17.52	955,791	-0.34(-1.93%)
Dec 15, 2021	18.37	18.37	17.75	17.86	1,475,555	-0.63(-3.42%)
Dec 14, 2021	19.41	19.58	18.47	18.49	1,051,175	-1.03(-5.29%)
Dec 13, 2021	20.15	20.38	19.51	19.53	567,857	-0.83(-4.10%)
Dec 10, 2021	20.51	20.66	20.18	20.36	404,127	+0.04(+0.18%)
Dec 09, 2021	19.69	20.71	19.57	20.32	942,416	+0.66(+3.35%)
Dec 08, 2021	19.78	19.85	19.46	19.66	798,783	-0.17(-0.84%)
Dec 07, 2021	20.04	20.18	19.78	19.83	721,747	+0.08(+0.42%)
Dec 06, 2021	19.66	20.02	19.46	19.75	1,830,807	+0.39(+2.01%)
Dec 03, 2021	19.29	19.58	19.11	19.36	447,698	+0.00(+0.00%)
Dec 02, 2021	19.15	19.45	18.83	19.36	595,502	+0.44(+2.30%)

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.