Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.20	22.54	21.68	22.03	1,645,550	-0.50(-2.20%)
Feb 25, 2022	21.53	23.05	22.16	22.52	975,349	+1.08(+5.06%)
Feb 24, 2022	20.28	21.44	19.89	21.44	1,283,237	+0.13(+0.60%)
Feb 23, 2022	22.62	22.76	21.27	21.31	1,228,884	-1.04(-4.66%)
Feb 22, 2022	21.23	22.52	21.05	22.35	1,168,907	+0.75(+3.48%)
Feb 18, 2022				21.60	0	-0.47(-2.13%)
Feb 17, 2022	21.98	22.48	21.70	22.07	1,364,855	-0.14(-0.61%)
Feb 16, 2022	22.25	22.51	22.01	22.20	688,092	-0.24(-1.06%)
Feb 15, 2022	22.41	22.90	22.06	22.44	1,048,664	+0.38(+1.72%)
Feb 14, 2022	22.73	22.91	22.00	22.06	1,160,180	-0.86(-3.76%)
Feb 11, 2022	23.96	24.35	22.55	22.92	1,560,819	-1.07(-4.44%)
Feb 10, 2022	23.28	24.32	23.23	23.99	2,295,873	+0.94(+4.07%)
Feb 09, 2022	22.99	23.23	22.41	23.05	1,299,164	+0.39(+1.72%)
Feb 08, 2022	22.98	23.34	22.28	22.66	800,583	-0.25(-1.07%)
Feb 07, 2022	21.76	23.07	21.76	22.91	1,266,232	+1.14(+5.24%)
Feb 04, 2022	21.98	22.27	21.35	21.76	1,146,875	-0.22(-1.00%)
Feb 03, 2022	22.29			21.98	1,099,774	-0.85(-3.70%)
Feb 02, 2022	23.46	23.71	22.25	22.83	1,325,257	-0.33(-1.42%)
Feb 01, 2022	22.93	23.50	22.88	23.16	3,008,850	+0.48(+2.13%)
Jan 31, 2022	22.37	22.73		22.68	1,973,194	+0.68(+3.07%)
Jan 28, 2022	20.85	21.96	20.71	22.00	1,775,953	+1.34(+6.51%)
Jan 27, 2022	20.39	20.94	20.18	20.66	975,990	+0.54(+2.69%)
Jan 26, 2022	19.55	20.55	19.55	20.11	903,986	+0.95(+4.94%)
Jan 25, 2022	18.31	19.37	18.09	19.17	744,827	+0.40(+2.12%)
Jan 24, 2022	18.91	18.91	17.42	18.77	1,819,232	-0.64(-3.31%)
Jan 21, 2022	20.59	20.59	19.20	19.41	1,591,438	-1.35(-6.51%)
Jan 20, 2022	20.72	21.55	20.71	20.77	963,320	+0.18(+0.86%)
Jan 19, 2022	21.19	21.25	20.41	20.59	475,047	-0.30(-1.42%)
Jan 18, 2022	20.71	21.19	20.30	20.88	861,455	+0.18(+0.86%)
Jan 14, 2022				20.71	0	+0.77(+3.86%)
Jan 13, 2022	19.86	20.17	19.60	19.94	685,727	+0.15(+0.77%)
Jan 12, 2022	19.85	20.00	19.41	19.79	750,441	+0.10(+0.52%)
Jan 11, 2022	19.16	19.76	18.89	19.68	454,840	+0.63(+3.33%)
Jan 10, 2022	19.11	19.29	18.53	19.05	614,366	-0.07(-0.35%)
Jan 07, 2022	19.02	19.51	18.94	19.12	285,887	+0.12(+0.62%)
Jan 06, 2022	19.07	19.41	18.80	19.00	349,030	-0.03(-0.18%)
Jan 05, 2022	19.69	19.92	19.02	19.03	442,234	-0.59(-3.02%)
Jan 04, 2022	19.73	19.98	19.62	19.62	832,301	-0.06(-0.30%)
Jan 03, 2022	19.65	20.24	19.62	19.68	1,583,000	+0.31(+1.62%)
Dec 31, 2021	18.99	19.48	18.90	19.37	326,581	+0.36(+1.87%)
Dec 30, 2021	18.85	19.31	18.83	19.02	364,131	+0.08(+0.45%)
Dec 29, 2021	18.39	19.18	18.27	18.93	394,565	+0.61(+3.32%)
Dec 28, 2021	18.27	18.80	18.20	18.32	325,085	-0.26(-1.41%)
Dec 27, 2021	18.36	18.63	18.09	18.58	312,148	+0.16(+0.87%)
Dec 23, 2021	18.35	18.62	18.16	18.42	258,344	+0.12(+0.65%)
Dec 22, 2021	18.07	18.34	17.87	18.31	318,113	+0.29(+1.60%)
Dec 21, 2021	17.65	18.13	17.65	18.02	359,908	+0.45(+2.55%)
Dec 20, 2021	17.38	17.67	17.16	17.57	514,786	-0.16(-0.91%)
Dec 17, 2021	17.50	18.02	17.21	17.73	439,571	+0.14(+0.77%)
Dec 16, 2021	18.18	18.37	17.52	17.60	642,667	-0.18(-1.00%)
Dec 15, 2021	17.33	17.91	16.79	17.77	966,957	+0.36(+2.04%)
Dec 14, 2021	17.72	17.93	17.34	17.42	647,140	-0.49(-2.74%)
Dec 13, 2021	18.58	18.59	17.76	17.91	932,218	-0.68(-3.64%)
Dec 10, 2021	19.06	19.16	18.36	18.58	453,359	-0.27(-1.44%)
Dec 09, 2021	19.02	19.12	18.69	18.86	487,584	-0.41(-2.11%)
Dec 08, 2021	19.21	19.87	18.86	19.26	588,049	-0.11(-0.57%)
Dec 07, 2021	19.24	19.62	18.97	19.37	826,020	+0.29(+1.51%)
Dec 06, 2021	18.65	19.22	17.98	19.08	728,326	+0.52(+2.78%)
Dec 03, 2021	18.75	18.98	18.26	18.57	895,397	-0.46(-2.40%)
Dec 02, 2021	18.47	19.13	18.46	19.02	651,202	+0.56(+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.