Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.79	22.50	19.29	21.42	99,232	-0.63(-2.86%)
Feb 25, 2022	23.90	23.18	21.10	22.05	79,851	+1.10(+5.25%)
Feb 24, 2022	20.51	21.50	19.00	20.95	101,825	-4.48(-17.62%)
Feb 23, 2022	26.27	26.27	25.26	25.43	31,949	-1.29(-4.83%)
Feb 22, 2022	28.00	28.00	26.14	26.72	48,562	-2.54(-8.68%)
Feb 18, 2022				29.26	0	-1.91(-6.13%)
Feb 17, 2022	30.84	31.59	30.76	31.17	3,556	-0.42(-1.35%)
Feb 16, 2022	32.01	32.01	30.72	31.59	4,366	+0.20(+0.62%)
Feb 15, 2022	30.55	31.80	30.55	31.40	14,405	+1.55(+5.18%)
Feb 14, 2022	30.00	30.27	28.65	29.85	2,962	+0.25(+0.86%)
Feb 11, 2022	30.60	30.60	28.90	29.60	3,460	-1.92(-6.11%)
Feb 10, 2022	31.60	32.00	31.52	31.52	1,593	+0.20(+0.65%)
Feb 09, 2022	31.40	31.40	30.75	31.32	1,878	+0.66(+2.16%)
Feb 08, 2022	30.34	31.46	30.34	30.66	5,238	+0.86(+2.89%)
Feb 07, 2022	29.95	30.15	29.80	29.80	1,013	+0.18(+0.61%)
Feb 04, 2022	29.09	29.63	29.00	29.62	4,238	-0.23(-0.79%)
Feb 03, 2022	29.90	30.49	29.52	29.86	1,978	-1.00(-3.23%)
Feb 02, 2022	30.42	30.85	30.19	30.85	1,844	+0.48(+1.59%)
Feb 01, 2022	29.69	30.37	29.69	30.37	687	+0.03(+0.11%)
Jan 31, 2022	29.43	30.69		30.33	7,620	+1.12(+3.85%)
Jan 28, 2022	29.22	29.75	29.21	29.21	4,140	+0.01(+0.03%)
Jan 27, 2022	29.37	29.43	29.18	29.20	3,062	+1.02(+3.62%)
Jan 26, 2022	28.75	28.98	28.18	28.18	3,703	-0.86(-2.97%)
Jan 25, 2022	28.27	29.04	27.99	29.04	11,071	+0.83(+2.95%)
Jan 24, 2022	27.87	28.75	27.20	28.21	298,561	-1.12(-3.82%)
Jan 21, 2022	30.13	30.13	29.33	29.33	5,741	-0.85(-2.81%)
Jan 20, 2022	30.65	30.88	30.18	30.18	2,641	-0.45(-1.46%)
Jan 19, 2022	31.18	31.18	30.63	30.63	2,432	+0.28(+0.91%)
Jan 18, 2022	30.42	30.72	30.00	30.35	11,382	-1.65(-5.16%)
Jan 14, 2022				32.00	0	-0.68(-2.09%)
Jan 13, 2022	32.74	32.74	32.42	32.68	5,676	-1.18(-3.47%)
Jan 12, 2022	33.86	33.99	33.63	33.86	3,529	+0.41(+1.24%)
Jan 11, 2022	33.14	33.45	33.14	33.45	246	+0.73(+2.22%)
Jan 10, 2022	33.11	33.11	32.72	32.72	621	-0.07(-0.23%)
Jan 07, 2022	32.80	32.99	32.30	32.79	4,699	+0.45(+1.40%)
Jan 06, 2022	31.53	32.41	31.53	32.34	17,387	+0.71(+2.24%)
Jan 05, 2022	32.84	32.88	31.63	31.63	17,466	-1.67(-5.02%)
Jan 04, 2022	33.43	33.84	32.95	33.30	34,908	-0.14(-0.42%)
Jan 03, 2022	33.76	33.76	33.34	33.44	19,873	+0.11(+0.33%)
Dec 31, 2021	33.51	33.59	33.18	33.33	4,167	+0.08(+0.24%)
Dec 30, 2021	33.25	33.25	33.25	33.25	348	+0.29(+0.88%)
Dec 29, 2021	32.90	33.36	32.72	32.96	2,859	-0.06(-0.18%)
Dec 28, 2021	32.72	33.32	32.72	33.02	1,582	-0.06(-0.18%)
Dec 27, 2021	33.46	33.77	33.00	33.08	34,487	+0.20(+0.60%)
Dec 23, 2021	32.74	33.10	32.74	32.88	958	-0.04(-0.13%)
Dec 22, 2021	32.75	33.21	32.72	32.92	2,591	+0.07(+0.21%)
Dec 21, 2021	32.71	32.97	32.64	32.85	16,683	+0.35(+1.09%)
Dec 20, 2021	32.39	33.90	32.02	32.50	28,820	-2.30(-6.61%)
Dec 17, 2021	34.23	35.02	34.12	34.80	4,583	-0.26(-0.74%)
Dec 16, 2021	33.80	35.14	33.80	35.06	79,007	+1.20(+3.54%)
Dec 15, 2021	33.50	34.30	33.09	33.86	56,242	+0.14(+0.42%)
Dec 14, 2021	33.60	34.05	33.50	33.72	54,996	+0.06(+0.18%)
Dec 13, 2021	34.47	34.47	33.37	33.66	54,579	-1.72(-4.87%)
Dec 10, 2021	35.22	35.56	35.22	35.38	3,783	-0.19(-0.54%)
Dec 09, 2021	35.64	35.64	35.57	35.57	329	-0.19(-0.52%)
Dec 08, 2021	35.56	35.76	35.51	35.76	1,272	-0.09(-0.26%)
Dec 07, 2021	35.69	36.00	35.69	35.85	1,418	+0.27(+0.77%)
Dec 06, 2021	35.87	35.87	35.51	35.58	2,370	-0.39(-1.08%)
Dec 03, 2021	36.79	36.79	35.97	35.97	2,480	-0.57(-1.55%)
Dec 02, 2021	36.30	36.54	36.30	36.54	576	+0.32(+0.88%)

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.