Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.60	22.39	21.38	22.08	1,294,806	+0.06(+0.26%)
Feb 25, 2022	22.43	22.48	21.69	22.02	1,038,356	-0.38(-1.70%)
Feb 24, 2022	21.17	22.46	20.77	22.40	726,154	+0.60(+2.76%)
Feb 23, 2022	22.43	22.45	21.70	21.80	499,128	-0.31(-1.38%)
Feb 22, 2022	21.97	22.55	21.80	22.11	912,641	-0.11(-0.51%)
Feb 18, 2022				22.22	0	-0.02(-0.09%)
Feb 17, 2022	22.81	22.98	22.05	22.24	534,472	-0.81(-3.52%)
Feb 16, 2022	22.94	23.35	22.72	23.05	680,104	+0.06(+0.25%)
Feb 15, 2022	22.35	23.02	22.35	23.00	508,035	+0.99(+4.51%)
Feb 14, 2022	22.51	22.89	21.84	22.00	799,333	-0.38(-1.70%)
Feb 11, 2022	22.41	22.86	22.00	22.38	563,147	-0.02(-0.09%)
Feb 10, 2022	21.92	23.04	21.89	22.40	750,079	+0.02(+0.09%)
Feb 09, 2022	21.90	22.53	21.77	22.38	708,445	+0.80(+3.71%)
Feb 08, 2022	20.96	21.72	20.89	21.58	660,559	+0.69(+3.29%)
Feb 07, 2022	21.37	21.56	20.69	20.90	693,789	-0.53(-2.49%)
Feb 04, 2022	21.29	21.68	20.49	21.43	1,317,280	-0.10(-0.44%)
Feb 03, 2022	21.66		21.46	21.53	651,208	-0.38(-1.74%)
Feb 02, 2022	22.27	22.56	21.52	21.91	683,215	-0.52(-2.30%)
Feb 01, 2022	22.32	22.73	21.52	22.42	1,087,368	+0.27(+1.21%)
Jan 31, 2022	21.37	22.36		22.16	1,007,789	+0.20(+0.91%)
Jan 28, 2022	21.13	21.97	20.80	21.96	885,168	+0.79(+3.74%)
Jan 27, 2022	21.69	21.77	20.93	21.16	766,551	-0.70(-3.19%)
Jan 26, 2022	22.76	22.90	21.57	21.86	754,584	-0.47(-2.09%)
Jan 25, 2022	22.21	22.59	21.66	22.33	833,254	-0.37(-1.64%)
Jan 24, 2022	21.31	22.86	20.90	22.70	1,106,899	+0.90(+4.11%)
Jan 21, 2022	22.37	22.54	21.72	21.80	1,610,610	-0.61(-2.72%)
Jan 20, 2022	23.08	23.82	22.40	22.41	1,462,032	-0.48(-2.08%)
Jan 19, 2022	24.23	24.48	22.56	22.89	2,039,886	-1.35(-5.59%)
Jan 18, 2022	26.34	26.50	24.19	24.24	1,813,810	-3.34(-12.10%)
Jan 14, 2022				27.58	0	+0.59(+2.19%)
Jan 13, 2022	26.54	27.35	26.44	26.99	478,242	+0.62(+2.35%)
Jan 12, 2022	27.33	27.44	26.20	26.37	589,584	-0.90(-3.29%)
Jan 11, 2022	26.84	27.30	26.45	27.27	686,602	+0.41(+1.53%)
Jan 10, 2022	26.73	27.18	26.43	26.86	966,573	+0.12(+0.46%)
Jan 07, 2022	26.93	27.21	26.55	26.73	1,125,908	-0.33(-1.23%)
Jan 06, 2022	27.67	27.99	27.04	27.07	759,880	-0.62(-2.24%)
Jan 05, 2022	28.77	29.39	27.68	27.69	939,290	-1.13(-3.91%)
Jan 04, 2022	28.76	29.10	28.48	28.81	639,156	-0.08(-0.26%)
Jan 03, 2022	28.15	28.89	27.96	28.89	695,712	+0.85(+3.03%)
Dec 31, 2021	28.37	28.53	27.88	28.04	556,208	-0.40(-1.41%)
Dec 30, 2021	27.75	28.66	27.72	28.44	514,138	+0.69(+2.47%)
Dec 29, 2021	27.85	28.24	27.43	27.75	576,069	+0.09(+0.31%)
Dec 28, 2021	27.52	28.15	27.50	27.67	803,215	+0.08(+0.28%)
Dec 27, 2021	27.84	27.84	27.23	27.59	517,596	-0.10(-0.34%)
Dec 23, 2021	27.51	27.84	27.26	27.69	746,682	+0.32(+1.19%)
Dec 22, 2021	27.22	27.43	27.07	27.36	442,251	+0.14(+0.53%)
Dec 21, 2021	26.56	27.49	26.34	27.22	914,119	+1.05(+4.01%)
Dec 20, 2021	27.17	27.34	25.20	26.17	1,016,089	-1.57(-5.67%)
Dec 17, 2021	26.72	27.85	26.29	27.75	3,318,553	+0.90(+3.34%)
Dec 16, 2021	28.37	28.61	26.79	26.85	747,479	-1.34(-4.74%)
Dec 15, 2021	27.46	28.20	27.22	28.18	1,134,120	+0.63(+2.28%)
Dec 14, 2021	27.57	28.05	27.51	27.55	869,547	-0.15(-0.55%)
Dec 13, 2021	27.63	28.05	27.52	27.71	770,083	-0.10(-0.38%)
Dec 10, 2021	28.19	28.43	27.62	27.81	622,727	-0.26(-0.92%)
Dec 09, 2021	28.60	28.77	28.07	28.07	461,267	-0.68(-2.36%)
Dec 08, 2021	28.69	29.06	28.48	28.75	649,551	+0.01(+0.03%)
Dec 07, 2021	28.27	29.49	28.03	28.74	573,749	+0.62(+2.20%)
Dec 06, 2021	27.47	28.26	27.30	28.12	688,486	+1.15(+4.28%)
Dec 03, 2021	27.07	27.43	26.60	26.96	906,361	-0.24(-0.88%)
Dec 02, 2021	25.78	27.50	25.61	27.20	903,359	+1.73(+6.78%)

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.