Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.70	19.74	18.83	18.92	480,062	-0.90(-4.54%)
Feb 25, 2022	19.87	20.32	19.53	19.82	712,364	+0.06(+0.30%)
Feb 24, 2022	18.24	19.90	18.07	19.76	861,228	+1.03(+5.50%)
Feb 23, 2022	20.07	20.07	18.69	18.73	427,650	-1.07(-5.40%)
Feb 22, 2022	19.65	20.54	19.64	19.80	315,842	-0.08(-0.40%)
Feb 18, 2022				19.88	0	-0.14(-0.70%)
Feb 17, 2022	20.90	20.97	19.87	20.02	503,812	-0.86(-4.12%)
Feb 16, 2022	22.10	22.42	20.73	20.88	318,703	-1.29(-5.82%)
Feb 15, 2022	21.51	22.27	21.49	22.17	277,435	+1.07(+5.07%)
Feb 14, 2022	21.41	21.69	20.90	21.10	237,209	-0.37(-1.72%)
Feb 11, 2022	21.38	22.57	21.14	21.47	390,051	+0.33(+1.56%)
Feb 10, 2022	21.88	23.01	20.78	21.14	520,132	-1.41(-6.25%)
Feb 09, 2022	21.68	22.75	21.39	22.55	456,018	+1.17(+5.47%)
Feb 08, 2022	22.56	22.56	20.64	21.38	633,988	-1.19(-5.27%)
Feb 07, 2022	21.28	22.65	21.05	22.57	384,783	+1.24(+5.81%)
Feb 04, 2022	21.06	21.56	20.52	21.33	346,521	+0.25(+1.19%)
Feb 03, 2022	21.23		20.92	21.08	340,999	-0.69(-3.17%)
Feb 02, 2022	22.36	22.36	21.30	21.77	502,207	-0.58(-2.60%)
Feb 01, 2022	21.63	22.47	20.68	22.35	562,570	+0.83(+3.86%)
Jan 31, 2022	19.95	21.56		21.52	604,273	+1.65(+8.30%)
Jan 28, 2022	20.03	20.73	18.75	19.87	812,737	-0.11(-0.55%)
Jan 27, 2022	22.25	22.25	19.82	19.98	472,623	-1.68(-7.76%)
Jan 26, 2022	22.79	23.64	21.39	21.66	463,300	-0.59(-2.65%)
Jan 25, 2022	21.93	22.66	21.05	22.25	516,759	-0.06(-0.27%)
Jan 24, 2022	22.13	22.83	20.68	22.31	754,599	-0.40(-1.76%)
Jan 21, 2022	22.90	23.63	22.34	22.71	585,672	-0.55(-2.36%)
Jan 20, 2022	24.40	24.82	23.10	23.26	737,412	-0.64(-2.68%)
Jan 19, 2022	23.57	24.96	22.55	23.90	875,049	+0.73(+3.15%)
Jan 18, 2022	25.47	25.88	22.94	23.17	751,625	-3.04(-11.60%)
Jan 14, 2022				26.21	0	+1.11(+4.42%)
Jan 13, 2022	25.16	25.79	25.00	25.10	570,481	+0.22(+0.88%)
Jan 12, 2022	24.69	25.23	24.25	24.88	477,007	+0.31(+1.26%)
Jan 11, 2022	23.25	24.77	22.98	24.57	508,030	+1.36(+5.86%)
Jan 10, 2022	23.13	23.41	21.67	23.21	1,042,104	+0.27(+1.18%)
Jan 07, 2022	24.02	24.42	22.86	22.94	313,249	-0.90(-3.78%)
Jan 06, 2022	23.93	24.15	22.81	23.84	343,767	-0.16(-0.67%)
Jan 05, 2022	24.80	25.49	23.95	24.00	473,413	-0.88(-3.54%)
Jan 04, 2022	25.90	26.11	24.39	24.88	286,775	-1.28(-4.89%)
Jan 03, 2022	25.19	26.17	24.22	26.16	301,044	+0.99(+3.93%)
Dec 31, 2021	25.85	26.83	25.01	25.17	202,747	-0.42(-1.64%)
Dec 30, 2021	25.89	26.56	25.41	25.59	218,155	-0.13(-0.51%)
Dec 29, 2021	25.85	25.99	25.25	25.72	161,545	-0.27(-1.04%)
Dec 28, 2021	26.78	27.40	25.90	25.99	185,185	-0.64(-2.40%)
Dec 27, 2021	27.50	27.50	26.48	26.63	194,297	-0.92(-3.34%)
Dec 23, 2021	26.66	28.11	26.31	27.55	311,711	+0.61(+2.26%)
Dec 22, 2021	25.49	27.14	25.11	26.94	326,175	+1.06(+4.10%)
Dec 21, 2021	26.00	26.13	25.48	25.88	368,323	-0.13(-0.51%)
Dec 20, 2021	25.56	26.29	24.86	26.01	543,408	+0.14(+0.55%)
Dec 17, 2021	24.55	26.49	24.16	25.87	2,073,398	+1.34(+5.46%)
Dec 16, 2021	25.90	25.90	24.32	24.53	445,792	-1.20(-4.66%)
Dec 15, 2021	24.35	25.86	23.29	25.73	562,645	+1.38(+5.67%)
Dec 14, 2021	24.82	25.10	24.04	24.35	330,277	-0.73(-2.91%)
Dec 13, 2021	24.46	25.82	24.44	25.08	301,440	+0.45(+1.83%)
Dec 10, 2021	25.82	26.43	24.43	24.63	289,663	-0.90(-3.53%)
Dec 09, 2021	26.56	27.02	25.45	25.53	426,453	-1.31(-4.88%)
Dec 08, 2021	27.40	27.53	26.28	26.84	408,409	-0.51(-1.86%)
Dec 07, 2021	26.02	27.89	26.02	27.35	433,695	+1.65(+6.42%)
Dec 06, 2021	26.20	26.38	25.00	25.70	363,332	-0.40(-1.53%)
Dec 03, 2021	27.79	27.79	25.60	26.10	726,727	-1.55(-5.61%)
Dec 02, 2021	26.96	27.79	26.01	27.65	507,928	+0.95(+3.56%)

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.