Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.67	22.06	21.44	21.68	3,631,967	+0.31(+1.46%)
Feb 25, 2022	21.15	21.54	20.91	21.37	4,253,074	-0.17(-0.81%)
Feb 24, 2022	22.80	23.11	21.18	21.54	5,104,873	-0.80(-3.57%)
Feb 23, 2022	21.52	22.63	21.51	22.34	3,221,158	+0.79(+3.66%)
Feb 22, 2022	22.12	22.31	21.44	21.55	2,805,322	-0.39(-1.80%)
Feb 18, 2022				21.95	0	-0.62(-2.76%)
Feb 17, 2022	22.63	22.75	22.30	22.57	3,123,115	+0.26(+1.15%)
Feb 16, 2022	22.05	22.46	21.97	22.31	2,505,640	+0.39(+1.80%)
Feb 15, 2022	21.41	21.97	21.03	21.92	2,309,582	-0.06(-0.29%)
Feb 14, 2022	22.09	22.20	21.77	21.98	2,797,209	+0.11(+0.50%)
Feb 11, 2022	20.75	22.12	20.63	21.87	2,915,494	+1.24(+6.00%)
Feb 10, 2022	21.00	21.68	20.51	20.64	2,483,736	-0.48(-2.26%)
Feb 09, 2022	21.19	21.49	21.03	21.11	1,759,316	-0.06(-0.30%)
Feb 08, 2022	20.71	21.19	20.51	21.18	2,522,330	+0.44(+2.12%)
Feb 07, 2022	19.83	20.81	19.75	20.74	2,796,736	+1.17(+6.00%)
Feb 04, 2022	19.34	19.79	19.30	19.56	1,646,125	+0.09(+0.47%)
Feb 03, 2022	19.78	19.86		19.47	2,683,268	-0.48(-2.39%)
Feb 02, 2022	20.37	20.69	19.92	19.95	2,563,678	-0.50(-2.42%)
Feb 01, 2022	20.15	20.71	19.90	20.44	2,893,847	+0.56(+2.82%)
Jan 31, 2022	19.65			19.88	4,072,867	+0.50(+2.56%)
Jan 28, 2022	19.55	19.74	19.02	19.39	4,066,213	-0.36(-1.81%)
Jan 27, 2022	20.36	20.68	19.70	19.75	3,837,003	-0.94(-4.53%)
Jan 26, 2022	21.19	21.75	20.55	20.68	3,425,229	-0.81(-3.76%)
Jan 25, 2022	20.82	21.59	20.72	21.49	2,584,823	+0.38(+1.78%)
Jan 24, 2022	21.15	21.30	20.32	21.11	4,051,408	-0.46(-2.13%)
Jan 21, 2022	22.64	22.66	21.42	21.57	2,651,212	-0.97(-4.31%)
Jan 20, 2022	22.89	23.36	22.52	22.54	3,728,894	-0.30(-1.32%)
Jan 19, 2022	21.23	23.13	21.18	22.85	5,945,602	+1.99(+9.55%)
Jan 18, 2022	21.18	21.79	20.82	20.86	3,327,386	-0.24(-1.13%)
Jan 14, 2022				21.09	0	-0.43(-2.00%)
Jan 13, 2022	21.92	22.08	21.51	21.52	1,402,275	-0.40(-1.84%)
Jan 12, 2022	21.80	21.97	21.49	21.93	1,672,546	+0.26(+1.19%)
Jan 11, 2022	21.17	21.67	20.98	21.67	1,753,314	+0.58(+2.74%)
Jan 10, 2022	20.47	21.12	20.31	21.09	3,417,659	+0.47(+2.27%)
Jan 07, 2022	20.87	20.99	20.47	20.63	2,702,397	-0.10(-0.49%)
Jan 06, 2022	21.28	21.31	20.70	20.73	2,893,188	-0.89(-4.12%)
Jan 05, 2022	22.43	22.97	21.56	21.62	2,351,876	-0.61(-2.76%)
Jan 04, 2022	22.42	22.76	22.16	22.23	2,171,363	-0.09(-0.41%)
Jan 03, 2022	22.59	22.74	22.19	22.32	1,604,118	-0.59(-2.56%)
Dec 31, 2021	22.98	23.14	22.63	22.91	1,949,307	-0.03(-0.12%)
Dec 30, 2021	22.53	23.06	22.52	22.94	2,112,724	+0.40(+1.79%)
Dec 29, 2021	22.55	22.99	22.49	22.53	1,979,783	-0.46(-1.99%)
Dec 28, 2021	23.07	23.44	22.94	22.99	1,277,541	-0.10(-0.44%)
Dec 27, 2021	22.79	23.27	22.74	23.09	1,380,823	+0.14(+0.60%)
Dec 23, 2021	22.80	23.08	22.49	22.96	1,335,982	+0.12(+0.52%)
Dec 22, 2021	22.62	22.87	22.21	22.84	1,570,556	+0.26(+1.14%)
Dec 21, 2021	22.30	22.65	22.08	22.58	1,716,372	+0.49(+2.20%)
Dec 20, 2021	22.04	22.33	21.98	22.09	2,165,736	-0.29(-1.31%)
Dec 17, 2021	21.98	22.67	21.84	22.39	5,075,836	+0.48(+2.18%)
Dec 16, 2021	21.41	22.09	21.22	21.91	4,648,081	+1.64(+8.10%)
Dec 15, 2021	20.51	20.51	19.62	20.27	4,111,657	-0.22(-1.07%)
Dec 14, 2021	20.73	21.06	20.41	20.49	3,599,200	-0.74(-3.50%)
Dec 13, 2021	21.56	21.81	21.17	21.23	2,210,695	-0.25(-1.17%)
Dec 10, 2021	22.07	22.16	21.39	21.48	2,054,972	-0.45(-2.03%)
Dec 09, 2021	22.28	22.41	21.80	21.93	1,842,143	-0.83(-3.63%)
Dec 08, 2021	22.34	22.80	22.24	22.75	1,539,293	+0.33(+1.47%)
Dec 07, 2021	22.23	22.70	22.23	22.42	1,445,125	+0.28(+1.29%)
Dec 06, 2021	21.61	22.17	21.28	22.14	1,678,465	+0.39(+1.77%)
Dec 03, 2021	21.89	21.99	21.36	21.75	2,501,815	-0.14(-0.63%)
Dec 02, 2021	22.03	22.16	21.48	21.89	2,378,994	-0.18(-0.83%)

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.