Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.63	22.38	21.63	22.38	12,936,213	-0.03(-0.14%)
Feb 25, 2022	21.56	22.44	21.91	22.41	10,031,686	+1.04(+4.85%)
Feb 24, 2022	21.12	21.42	20.61	21.37	14,133,584	-0.48(-2.19%)
Feb 23, 2022	22.80	22.90	21.74	21.85	9,904,205	-0.81(-3.60%)
Feb 22, 2022	22.73	22.87	22.46	22.66	8,522,749	-0.04(-0.20%)
Feb 18, 2022				22.71	0	-0.08(-0.35%)
Feb 17, 2022	23.29	23.35	22.69	22.79	6,979,659	-0.78(-3.31%)
Feb 16, 2022	23.29	23.75	23.26	23.57	5,881,255	+0.07(+0.30%)
Feb 15, 2022	23.19	23.56	23.15	23.50	7,082,222	+0.55(+2.39%)
Feb 14, 2022	23.31	23.44	22.75	22.95	9,886,006	-0.27(-1.18%)
Feb 11, 2022	23.35	23.84	23.04	23.22	12,806,900	-0.29(-1.24%)
Feb 10, 2022	23.66	24.00	23.40	23.51	9,281,947	-0.13(-0.56%)
Feb 09, 2022	23.82	23.86	23.58	23.65	7,335,512	-0.22(-0.93%)
Feb 08, 2022	23.85	23.94	23.55	23.87	12,581,904	+0.48(+2.04%)
Feb 07, 2022	23.18	23.50	23.07	23.39	8,478,235	+0.21(+0.92%)
Feb 04, 2022	22.80	23.34	22.71	23.18	7,592,893	+0.50(+2.19%)
Feb 03, 2022	22.98		22.64	22.68	7,213,261	-0.18(-0.77%)
Feb 02, 2022	22.58	22.90	22.49	22.86	6,407,931	+0.23(+1.02%)
Feb 01, 2022	22.17	22.68	22.03	22.63	7,196,833	+0.43(+1.96%)
Jan 31, 2022	21.98	22.32		22.19	9,457,100	-0.06(-0.28%)
Jan 28, 2022	22.03	22.25	21.71	22.26	9,909,855	+0.17(+0.76%)
Jan 27, 2022	22.50	22.84	21.92	22.09	10,537,511	-0.27(-1.19%)
Jan 26, 2022	22.26	22.55	21.93	22.35	15,773,028	+0.30(+1.37%)
Jan 25, 2022	21.95	22.23	21.37	22.05	8,976,421	-0.08(-0.36%)
Jan 24, 2022	21.57	22.22	21.18	22.13	12,936,152	+0.18(+0.81%)
Jan 21, 2022	22.15	22.55	21.84	21.95	14,750,114	-0.30(-1.35%)
Jan 20, 2022	22.80	23.07	22.19	22.26	12,044,904	-0.41(-1.80%)
Jan 19, 2022	23.56	23.61	22.66	22.66	12,066,115	-0.89(-3.80%)
Jan 18, 2022	24.04	24.06	23.40	23.56	7,501,801	-0.36(-1.52%)
Jan 14, 2022				23.92	0	+0.27(+1.16%)
Jan 13, 2022	23.50	23.81	23.42	23.65	11,913,384	+0.27(+1.14%)
Jan 12, 2022	23.47	23.58	23.24	23.38	12,128,796	-0.03(-0.11%)
Jan 11, 2022	23.48	23.50	23.01	23.41	9,013,713	+0.09(+0.38%)
Jan 10, 2022	23.60	23.68	22.97	23.32	11,234,845	-0.02(-0.08%)
Jan 07, 2022	23.03	23.42	22.90	23.34	12,617,675	+0.37(+1.62%)
Jan 06, 2022	22.35	23.05	22.23	22.96	10,643,122	+1.12(+5.11%)
Jan 05, 2022	22.14	22.38	21.84	21.85	11,382,239	-0.13(-0.60%)
Jan 04, 2022	21.21	22.03	21.16	21.98	9,482,370	+1.10(+5.26%)
Jan 03, 2022	20.77	21.09	20.74	20.88	7,716,895	+0.40(+1.95%)
Dec 31, 2021	20.47	20.64	20.44	20.48	3,835,638	-0.05(-0.26%)
Dec 30, 2021	20.73	20.87	20.52	20.54	3,535,988	-0.10(-0.47%)
Dec 29, 2021	20.62	20.77	20.46	20.64	4,140,827	+0.10(+0.47%)
Dec 28, 2021	20.32	20.62	20.32	20.54	4,475,875	+0.09(+0.43%)
Dec 27, 2021	20.27	20.45	19.96	20.45	4,562,096	+0.31(+1.54%)
Dec 23, 2021	20.22	20.40	20.07	20.14	5,477,828	+0.07(+0.35%)
Dec 22, 2021	20.02	20.20	19.96	20.07	5,361,193	-0.03(-0.13%)
Dec 21, 2021	19.81	20.19	19.80	20.09	7,522,576	+0.55(+2.81%)
Dec 20, 2021	19.65	19.68	19.18	19.55	12,256,516	-0.39(-1.95%)
Dec 17, 2021	20.50	20.59	19.90	19.94	22,335,500	-0.72(-3.47%)
Dec 16, 2021	20.72	21.15	20.51	20.65	9,689,571	+0.19(+0.91%)
Dec 15, 2021	21.00	21.00	20.20	20.47	13,174,692	+0.31(+1.54%)
Dec 14, 2021	19.95	20.39	19.89	20.16	8,630,671	+0.27(+1.38%)
Dec 13, 2021	20.29	20.33	19.86	19.88	10,082,991	-0.50(-2.43%)
Dec 10, 2021	20.52	20.55	20.12	20.38	5,845,702	+0.02(+0.09%)
Dec 09, 2021	20.35	20.56	20.18	20.36	6,561,012	-0.10(-0.48%)
Dec 08, 2021	20.56	20.78	20.46	20.46	7,087,908	-0.10(-0.47%)
Dec 07, 2021	20.55	20.86	20.46	20.56	9,891,007	+0.13(+0.65%)
Dec 06, 2021	20.23	20.69	20.07	20.42	9,547,387	+0.58(+2.90%)
Dec 03, 2021	20.27	20.38	19.66	19.85	11,042,751	-0.37(-1.84%)
Dec 02, 2021	19.76	20.36	19.60	20.22	9,104,002	+0.68(+3.49%)

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.