Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.10	21.68	20.10	21.49	3,455,931	+1.28(+6.33%)
Feb 25, 2022	20.20	20.48	19.89	20.21	3,067,892	+0.19(+0.95%)
Feb 24, 2022	20.63	20.79	19.50	20.02	2,648,411	-0.87(-4.19%)
Feb 23, 2022	20.78	20.96	20.48	20.90	1,355,727	+0.34(+1.65%)
Feb 22, 2022	21.44	21.54	20.04	20.56	1,670,687	-0.74(-3.49%)
Feb 18, 2022				21.30	0	-0.28(-1.30%)
Feb 17, 2022	21.37	21.59	21.11	21.58	1,093,717	+0.14(+0.65%)
Feb 16, 2022	21.63	22.03	21.37	21.44	1,229,498	+0.02(+0.12%)
Feb 15, 2022	21.59	21.96	21.33	21.42	1,005,353	-0.62(-2.81%)
Feb 14, 2022	22.48	22.48	21.75	22.04	1,244,954	-0.47(-2.09%)
Feb 11, 2022	21.80	22.52	21.67	22.51	10,144,937	+0.97(+4.48%)
Feb 10, 2022	21.63	22.31	21.37	21.54	1,870,358	-0.28(-1.29%)
Feb 09, 2022	21.45	22.04	21.42	21.82	1,272,113	+0.44(+2.05%)
Feb 08, 2022	21.51	21.59	21.26	21.38	1,319,133	-0.27(-1.26%)
Feb 07, 2022	21.63	22.01	21.31	21.66	1,714,347	-0.04(-0.19%)
Feb 04, 2022	20.88	21.75	20.88	21.70	1,531,165	+0.73(+3.46%)
Feb 03, 2022	20.95	21.07	20.40	20.97	1,199,904	-0.10(-0.47%)
Feb 02, 2022	20.49	21.08	20.21	21.07	1,565,621	+0.56(+2.74%)
Feb 01, 2022	19.60	20.54	19.45	20.51	1,210,640	+0.83(+4.24%)
Jan 31, 2022	19.04	20.02		19.67	1,508,899	+0.32(+1.66%)
Jan 28, 2022	19.40	19.58	18.83	19.35	1,093,878	-0.26(-1.32%)
Jan 27, 2022	19.21	19.73	19.14	19.61	1,312,786	+0.27(+1.39%)
Jan 26, 2022	19.59	20.16	19.11	19.34	1,033,583	+0.11(+0.59%)
Jan 25, 2022	18.58	19.37	18.25	19.23	633,281	+0.59(+3.14%)
Jan 24, 2022	18.46	18.70	17.66	18.64	986,083	-0.20(-1.04%)
Jan 21, 2022	19.29	19.29	18.50	18.84	924,987	-0.49(-2.53%)
Jan 20, 2022	19.16	19.82	18.89	19.33	616,733	+0.22(+1.15%)
Jan 19, 2022	19.60	19.71	19.07	19.11	876,903	-0.36(-1.84%)
Jan 18, 2022	19.81	19.94	19.43	19.46	945,319	-0.11(-0.54%)
Jan 14, 2022				19.57	0	+0.49(+2.56%)
Jan 13, 2022	19.54	19.71	18.98	19.08	1,406,646	-0.49(-2.50%)
Jan 12, 2022	19.01	19.67	18.86	19.57	1,362,342	+0.69(+3.67%)
Jan 11, 2022	18.89	19.00	18.57	18.88	1,608,402	+0.11(+0.56%)
Jan 10, 2022	19.12	19.18	18.47	18.77	952,234	-0.16(-0.86%)
Jan 07, 2022	18.88	19.05	18.77	18.94	375,010	+0.07(+0.34%)
Jan 06, 2022	19.17	19.40	18.44	18.87	701,500	+0.11(+0.56%)
Jan 05, 2022	18.88	19.14	18.70	18.76	1,158,077	+0.11(+0.61%)
Jan 04, 2022	18.56	18.71	18.24	18.65	1,376,312	+0.28(+1.51%)
Jan 03, 2022	18.14	18.72	18.03	18.37	2,311,903	+0.24(+1.35%)
Dec 31, 2021	17.15	18.14	17.14	18.13	1,401,541	+0.77(+4.41%)
Dec 30, 2021	17.27	17.58	17.25	17.36	620,472	+0.11(+0.66%)
Dec 29, 2021	17.22	17.32	16.92	17.25	1,111,944	-0.05(-0.28%)
Dec 28, 2021	17.26	17.59	17.21	17.30	954,904	+0.03(+0.19%)
Dec 27, 2021	16.86	17.28	16.79	17.27	535,413	+0.32(+1.87%)
Dec 23, 2021	16.81	16.95	16.70	16.95	1,532,817	+0.26(+1.56%)
Dec 22, 2021	16.77	16.86	16.44	16.69	1,277,583	-0.05(-0.29%)
Dec 21, 2021	16.31	16.75	16.18	16.74	1,936,067	+0.63(+3.89%)
Dec 20, 2021	16.19	16.25	15.79	16.11	1,100,628	-0.41(-2.46%)
Dec 17, 2021	16.60	16.87	16.15	16.52	2,369,689	-0.12(-0.73%)
Dec 16, 2021	16.27	17.08	16.27	16.64	1,246,827	+0.40(+2.46%)
Dec 15, 2021	15.88	16.52	15.64	16.24	1,327,900	+0.26(+1.63%)
Dec 14, 2021	16.00	16.34	15.84	15.98	797,187	-0.07(-0.41%)
Dec 13, 2021	16.19	16.27	15.75	16.05	1,057,284	-0.28(-1.70%)
Dec 10, 2021	16.44	16.75	16.14	16.32	1,218,832	-0.21(-1.28%)
Dec 09, 2021	16.66	16.88	16.44	16.53	1,314,762	-0.28(-1.65%)
Dec 08, 2021	16.42	16.94	16.25	16.81	1,114,459	+0.46(+2.79%)
Dec 07, 2021	16.49	16.90	16.27	16.36	1,789,696	+0.18(+1.11%)
Dec 06, 2021	16.34	16.38	15.93	16.18	823,968	+0.05(+0.30%)
Dec 03, 2021	16.22	16.42	15.94	16.13	882,388	+0.16(+1.02%)
Dec 02, 2021	15.60	16.23	15.46	15.96	946,765	+0.12(+0.77%)

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.