Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.61	22.35	21.61	22.35	12,948,117	-0.03(-0.14%)
Feb 25, 2022	21.54	22.42	21.89	22.39	10,040,918	+1.04(+4.85%)
Feb 24, 2022	21.10	21.40	20.59	21.35	14,146,590	-0.48(-2.19%)
Feb 23, 2022	22.78	22.88	21.72	21.83	9,913,320	-0.81(-3.60%)
Feb 22, 2022	22.70	22.85	22.44	22.64	8,530,592	-0.04(-0.20%)
Feb 18, 2022				22.69	0	-0.08(-0.35%)
Feb 17, 2022	23.27	23.32	22.67	22.77	6,986,082	-0.78(-3.31%)
Feb 16, 2022	23.27	23.73	23.24	23.54	5,886,667	+0.07(+0.30%)
Feb 15, 2022	23.16	23.54	23.12	23.47	7,088,739	+0.55(+2.39%)
Feb 14, 2022	23.29	23.42	22.73	22.93	9,895,104	-0.27(-1.18%)
Feb 11, 2022	23.32	23.81	23.02	23.20	12,818,685	-0.29(-1.24%)
Feb 10, 2022	23.63	23.98	23.38	23.49	9,290,488	-0.13(-0.56%)
Feb 09, 2022	23.80	23.84	23.56	23.62	7,342,262	-0.22(-0.93%)
Feb 08, 2022	23.83	23.92	23.53	23.85	12,593,483	+0.48(+2.04%)
Feb 07, 2022	23.16	23.48	23.05	23.37	8,486,037	+0.21(+0.92%)
Feb 04, 2022	22.78	23.31	22.69	23.16	7,599,881	+0.50(+2.19%)
Feb 03, 2022	22.96		22.62	22.66	7,219,899	-0.18(-0.78%)
Feb 02, 2022	22.56	22.88	22.47	22.84	6,413,828	+0.23(+1.02%)
Feb 01, 2022	22.15	22.66	22.01	22.61	7,203,456	+0.43(+1.96%)
Jan 31, 2022	21.96	22.30		22.17	9,465,803	-0.06(-0.28%)
Jan 28, 2022	22.01	22.23	21.69	22.24	9,918,974	+0.17(+0.76%)
Jan 27, 2022	22.47	22.82	21.90	22.07	10,547,208	-0.27(-1.19%)
Jan 26, 2022	22.24	22.53	21.91	22.33	15,787,543	+0.30(+1.37%)
Jan 25, 2022	21.93	22.21	21.35	22.03	8,984,681	-0.08(-0.36%)
Jan 24, 2022	21.55	22.20	21.16	22.11	12,948,057	+0.18(+0.81%)
Jan 21, 2022	22.13	22.53	21.82	21.93	14,763,688	-0.30(-1.35%)
Jan 20, 2022	22.78	23.05	22.17	22.24	12,055,989	-0.41(-1.80%)
Jan 19, 2022	23.54	23.59	22.64	22.64	12,077,219	-0.89(-3.80%)
Jan 18, 2022	24.02	24.04	23.38	23.54	7,508,705	-0.36(-1.52%)
Jan 14, 2022				23.90	0	+0.27(+1.16%)
Jan 13, 2022	23.47	23.79	23.40	23.62	11,924,348	+0.27(+1.14%)
Jan 12, 2022	23.45	23.56	23.22	23.36	12,139,958	-0.03(-0.11%)
Jan 11, 2022	23.46	23.48	22.99	23.39	9,022,008	+0.09(+0.38%)
Jan 10, 2022	23.58	23.66	22.95	23.30	11,245,184	-0.02(-0.08%)
Jan 07, 2022	23.01	23.40	22.88	23.31	12,629,287	+0.37(+1.62%)
Jan 06, 2022	22.33	23.03	22.21	22.94	10,652,917	+1.11(+5.11%)
Jan 05, 2022	22.12	22.36	21.82	21.83	11,392,714	-0.13(-0.60%)
Jan 04, 2022	21.19	22.01	21.14	21.96	9,491,096	+1.10(+5.26%)
Jan 03, 2022	20.75	21.07	20.72	20.86	7,723,997	+0.40(+1.95%)
Dec 31, 2021	20.45	20.62	20.42	20.47	3,839,168	-0.05(-0.26%)
Dec 30, 2021	20.71	20.85	20.50	20.52	3,539,242	-0.10(-0.47%)
Dec 29, 2021	20.60	20.75	20.44	20.62	4,144,638	+0.10(+0.47%)
Dec 28, 2021	20.30	20.60	20.30	20.52	4,479,994	+0.09(+0.43%)
Dec 27, 2021	20.25	20.43	19.94	20.43	4,566,294	+0.31(+1.54%)
Dec 23, 2021	20.20	20.38	20.05	20.12	5,482,869	+0.07(+0.35%)
Dec 22, 2021	20.01	20.18	19.94	20.05	5,366,126	-0.03(-0.13%)
Dec 21, 2021	19.79	20.17	19.78	20.08	7,529,499	+0.55(+2.81%)
Dec 20, 2021	19.63	19.66	19.16	19.53	12,267,796	-0.39(-1.95%)
Dec 17, 2021	20.48	20.57	19.89	19.92	22,356,054	-0.72(-3.47%)
Dec 16, 2021	20.70	21.13	20.49	20.63	9,698,488	+0.19(+0.91%)
Dec 15, 2021	20.98	20.98	20.18	20.45	13,186,816	+0.31(+1.54%)
Dec 14, 2021	19.93	20.37	19.87	20.14	8,638,614	+0.27(+1.38%)
Dec 13, 2021	20.27	20.31	19.85	19.86	10,092,270	-0.50(-2.43%)
Dec 10, 2021	20.50	20.53	20.10	20.36	5,851,082	+0.02(+0.09%)
Dec 09, 2021	20.33	20.55	20.16	20.34	6,567,050	-0.10(-0.48%)
Dec 08, 2021	20.55	20.76	20.44	20.44	7,094,431	-0.10(-0.47%)
Dec 07, 2021	20.53	20.84	20.44	20.54	9,900,109	+0.13(+0.65%)
Dec 06, 2021	20.21	20.67	20.05	20.40	9,556,173	+0.58(+2.90%)
Dec 03, 2021	20.25	20.36	19.64	19.83	11,052,913	-0.37(-1.84%)
Dec 02, 2021	19.74	20.34	19.58	20.20	9,112,380	+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.