Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.06	20.25	19.65	20.19	158,696	-0.01(-0.05%)
Feb 25, 2022	19.79	20.25	19.58	20.20	105,758	+0.47(+2.36%)
Feb 24, 2022	18.75	19.75	18.48	19.73	121,365	+0.45(+2.31%)
Feb 23, 2022	19.83	19.90	19.21	19.29	80,443	-0.39(-1.96%)
Feb 22, 2022	20.05	20.15	19.65	19.67	213,006	-0.53(-2.65%)
Feb 18, 2022				20.21	0	-0.02(-0.10%)
Feb 17, 2022	20.05	20.68	20.05	20.23	80,263	+0.00(+0.00%)
Feb 16, 2022	19.88	20.27	19.76	20.23	59,994	+0.31(+1.54%)
Feb 15, 2022	19.52	20.03	19.52	19.92	263,514	+0.55(+2.86%)
Feb 14, 2022	19.42	19.80	19.29	19.37	94,486	-0.05(-0.25%)
Feb 11, 2022	18.97	19.77	18.97	19.42	164,178	-0.02(-0.10%)
Feb 10, 2022	19.62	20.27	19.29	19.44	290,126	-0.63(-3.16%)
Feb 09, 2022	19.69	20.10	19.27	20.07	258,519	+0.45(+2.27%)
Feb 08, 2022	18.31	19.62	18.31	19.62	228,420	+0.45(+2.32%)
Feb 07, 2022	15.65	20.31	15.24	19.18	389,083	-1.03(-5.10%)
Feb 04, 2022	20.13	20.32	19.29	20.21	177,662	+0.13(+0.64%)
Feb 03, 2022	19.87	20.19		20.08	139,622	+0.07(+0.35%)
Feb 02, 2022	20.92	21.17	19.59	20.01	270,024	-0.90(-4.31%)
Feb 01, 2022	20.65	21.01	20.23	20.91	204,041	+1.29(+6.56%)
Jan 28, 2022	19.18	19.65	18.87	19.62	83,459	+0.53(+2.80%)
Jan 27, 2022	19.96	20.05	19.02	19.09	161,679	-0.65(-3.31%)
Jan 26, 2022	20.03	20.56	19.49	19.74	139,994	-0.09(-0.45%)
Jan 25, 2022	20.03	20.27	19.71	19.83	146,402	-0.65(-3.19%)
Jan 24, 2022	19.89	20.52	19.29	20.49	192,035	+0.47(+2.32%)
Jan 21, 2022	20.47	20.91	19.99	20.02	207,906	-0.68(-3.30%)
Jan 20, 2022	21.20	21.32	20.60	20.70	148,187	-0.35(-1.65%)
Jan 19, 2022	21.29	21.86	20.95	21.05	101,595	-0.21(-0.98%)
Jan 18, 2022	21.51	21.52	21.15	21.26	116,618	-0.49(-2.23%)
Jan 14, 2022				21.74	0	-0.07(-0.32%)
Jan 13, 2022	22.22	22.61	21.80	21.81	188,331	-0.50(-2.26%)
Jan 12, 2022	22.45	22.62	22.05	22.32	123,020	-0.05(-0.22%)
Jan 11, 2022	22.46	22.55	21.94	22.37	95,815	+0.03(+0.13%)
Jan 10, 2022	22.01	22.39	21.78	22.34	157,099	+0.13(+0.58%)
Jan 07, 2022	22.39	22.68	22.05	22.21	121,408	-0.32(-1.41%)
Jan 06, 2022	22.11	22.80	21.77	22.53	119,724	+0.24(+1.07%)
Jan 05, 2022	23.76	24.27	22.22	22.29	425,399	-1.12(-4.80%)
Jan 04, 2022	24.26	24.61	23.28	23.41	471,540	-0.78(-3.23%)
Jan 03, 2022	24.74	24.90	23.86	24.19	105,775	-0.55(-2.22%)
Dec 31, 2021	24.23	24.75	24.14	24.74	137,974	+0.45(+1.85%)
Dec 30, 2021	24.91	25.02	24.18	24.29	146,848	-0.66(-2.66%)
Dec 29, 2021	25.16	25.21	24.70	24.96	75,203	-0.19(-0.77%)
Dec 28, 2021	25.52	25.54	25.02	25.15	62,177	-0.37(-1.45%)
Dec 27, 2021	24.82	25.52	24.45	25.52	91,039	+0.85(+3.45%)
Dec 23, 2021	24.49	24.90	24.25	24.67	164,381	+0.22(+0.91%)
Dec 22, 2021	23.91	24.57	23.68	24.45	154,162	+0.59(+2.47%)
Dec 21, 2021	24.22	24.28	23.85	23.86	92,219	-0.12(-0.52%)
Dec 20, 2021	24.03	24.05	23.42	23.98	96,146	-0.12(-0.49%)
Dec 17, 2021	24.75	24.75	23.90	24.10	236,217	-0.62(-2.52%)
Dec 16, 2021	25.00	25.20	24.52	24.72	122,546	-0.27(-1.07%)
Dec 15, 2021	24.73	25.18	24.42	24.99	104,163	+0.26(+1.06%)
Dec 14, 2021	24.73	25.12	24.51	24.73	78,039	-0.16(-0.64%)
Dec 13, 2021	25.34	25.34	24.42	24.89	129,064	-0.29(-1.16%)
Dec 10, 2021	24.40	25.37	23.96	25.18	224,447	+1.03(+4.29%)
Dec 09, 2021	24.26	24.45	23.93	24.14	130,006	-0.20(-0.81%)
Dec 08, 2021	23.78	24.55	23.65	24.34	91,060	+0.78(+3.30%)
Dec 07, 2021	24.07	24.67	23.48	23.57	149,914	+0.10(+0.42%)
Dec 06, 2021	23.02	23.51	22.67	23.47	154,491	+0.64(+2.80%)
Dec 03, 2021	23.03	23.10	22.68	22.83	170,980	-0.18(-0.80%)
Dec 02, 2021	23.11	23.42	22.92	23.01	99,753	-0.16(-0.71%)

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.