Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.27	22.41	21.96	22.31	215,054	-0.03(-0.15%)
Feb 25, 2022	21.76	22.37	21.96	22.34	211,838	+0.60(+2.75%)
Feb 24, 2022	21.14	21.76	20.36	21.74	500,173	+0.20(+0.94%)
Feb 23, 2022	21.94	22.47	21.42	21.54	140,758	-0.27(-1.23%)
Feb 22, 2022	22.22	22.44	21.41	21.81	314,817	-0.63(-2.81%)
Feb 18, 2022				22.44	0	-0.14(-0.63%)
Feb 17, 2022	23.00	23.14	22.56	22.58	66,886	-0.38(-1.67%)
Feb 16, 2022	22.80	23.01	22.59	22.97	118,427	+0.16(+0.70%)
Feb 15, 2022	22.65	23.74	22.57	22.81	103,347	+0.26(+1.15%)
Feb 14, 2022	23.35	23.44	22.45	22.55	147,858	-0.76(-3.26%)
Feb 11, 2022	23.83	24.10	23.12	23.31	153,396	-0.41(-1.73%)
Feb 10, 2022	23.74	24.33	23.61	23.72	92,726	-0.31(-1.29%)
Feb 09, 2022	23.50	24.22	23.45	24.03	86,227	+0.60(+2.57%)
Feb 08, 2022	23.33	23.52	23.21	23.43	55,640	+0.19(+0.83%)
Feb 07, 2022	23.65	23.65	23.17	23.23	122,223	-0.36(-1.52%)
Feb 04, 2022	23.32	23.69	23.07	23.59	82,917	+0.27(+1.15%)
Feb 03, 2022	23.64		23.23	23.33	87,104	-0.48(-2.00%)
Feb 02, 2022	23.70	24.03	23.66	23.80	105,686	+0.26(+1.10%)
Feb 01, 2022	23.57	23.88	23.41	23.54	139,346	+0.08(+0.32%)
Jan 31, 2022	22.99	23.47		23.47	171,210	+0.53(+2.30%)
Jan 28, 2022	22.71	22.95	22.43	22.94	178,048	+0.25(+1.10%)
Jan 27, 2022	22.74	23.09	22.60	22.69	178,453	+0.18(+0.82%)
Jan 26, 2022	22.45	22.94	22.22	22.51	273,524	+0.33(+1.47%)
Jan 25, 2022	22.13	22.47	21.73	22.18	234,246	-0.18(-0.78%)
Jan 24, 2022	22.28	22.48	20.63	22.36	640,347	-0.28(-1.22%)
Jan 21, 2022	23.78	23.95	22.57	22.63	424,953	-1.33(-5.54%)
Jan 20, 2022	24.18	24.54	23.90	23.96	107,829	-0.17(-0.69%)
Jan 19, 2022	24.65	24.67	24.11	24.13	210,861	-0.51(-2.06%)
Jan 18, 2022	24.97	24.97	24.58	24.63	173,489	-0.37(-1.46%)
Jan 14, 2022				25.00	0	+0.22(+0.91%)
Jan 13, 2022	24.76	24.93	24.64	24.77	243,350	-0.06(-0.23%)
Jan 12, 2022	24.60	24.93	24.60	24.83	132,979	+0.30(+1.22%)
Jan 11, 2022	24.62	24.80	24.32	24.53	145,357	-0.01(-0.03%)
Jan 10, 2022	24.26	24.54	23.98	24.54	132,623	+0.27(+1.10%)
Jan 07, 2022	24.23	24.64	24.04	24.28	123,280	+0.09(+0.38%)
Jan 06, 2022	24.28	24.43	24.13	24.18	116,917	+0.01(+0.03%)
Jan 05, 2022	24.67	24.82	24.10	24.18	188,060	-0.47(-1.92%)
Jan 04, 2022	24.68	24.82	24.57	24.65	167,707	+0.04(+0.17%)
Jan 03, 2022	24.69	24.75	24.45	24.61	128,462	-0.15(-0.60%)
Dec 31, 2021	24.77	24.82	24.63	24.76	82,908	+0.07(+0.30%)
Dec 30, 2021	24.43	24.78	24.43	24.68	81,723	+0.17(+0.71%)
Dec 29, 2021	24.42	24.60	24.40	24.51	102,197	+0.11(+0.44%)
Dec 28, 2021	24.40	24.57	24.37	24.40	79,055	-0.15(-0.61%)
Dec 27, 2021	24.26	24.55	24.13	24.55	83,740	+0.32(+1.34%)
Dec 23, 2021	24.02	24.23	23.90	24.23	80,377	+0.35(+1.46%)
Dec 22, 2021	24.00	24.33	23.78	23.88	102,530	-0.13(-0.54%)
Dec 21, 2021	23.60	24.01	23.60	24.01	80,563	+0.53(+2.25%)
Dec 20, 2021	23.40	23.60	23.35	23.48	81,606	-0.14(-0.59%)
Dec 17, 2021	23.72	24.08	23.54	23.62	65,459	-0.21(-0.90%)
Dec 16, 2021	23.75	23.97	23.49	23.83	72,257	+0.21(+0.91%)
Dec 15, 2021	23.41	23.82	23.41	23.62	64,303	+0.17(+0.74%)
Dec 14, 2021	23.32	23.78	23.32	23.45	59,188	+0.01(+0.04%)
Dec 13, 2021	23.50	23.53	23.35	23.44	58,065	+0.00(+0.00%)
Dec 10, 2021	23.72	23.84	23.39	23.44	95,751	-0.17(-0.70%)
Dec 09, 2021	23.84	24.06	23.57	23.60	220,629	-0.31(-1.31%)
Dec 08, 2021	23.76	23.98	23.71	23.92	105,980	+0.16(+0.66%)
Dec 07, 2021	23.64	23.84	23.53	23.76	137,855	+0.38(+1.63%)
Dec 06, 2021	23.00	23.56	23.00	23.38	102,446	+0.38(+1.65%)
Dec 03, 2021	23.07	23.21	22.92	23.00	137,312	-0.10(-0.43%)
Dec 02, 2021	22.83	23.21	22.71	23.10	100,606	+0.26(+1.12%)

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.