Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.45	19.63	18.67	18.85	27,974,190	+0.10(+0.55%)
Feb 25, 2022	19.85	19.74	18.71	18.74	34,151,040	-1.29(-6.46%)
Feb 24, 2022	22.64	22.70	19.98	20.04	46,883,924	-0.98(-4.65%)
Feb 23, 2022	19.54	21.09	19.43	21.02	28,697,690	+1.10(+5.51%)
Feb 22, 2022	19.64	20.44	19.14	19.92	38,480,976	+0.61(+3.18%)
Feb 18, 2022				19.30	0	+0.37(+1.97%)
Feb 17, 2022	18.21	19.02	18.15	18.93	18,742,770	+1.14(+6.44%)
Feb 16, 2022	18.13	18.37	17.64	17.79	15,607,409	-0.07(-0.42%)
Feb 15, 2022	18.17	18.25	17.85	17.86	18,630,280	-0.90(-4.81%)
Feb 14, 2022	18.67	19.25	18.46	18.76	26,062,658	+0.18(+0.95%)
Feb 11, 2022	17.55	18.77	17.28	18.59	35,167,268	+1.05(+6.00%)
Feb 10, 2022	17.33	17.79	16.64	17.53	27,468,436	+0.88(+5.31%)
Feb 09, 2022	16.91	16.95	16.63	16.65	16,194,245	-0.77(-4.43%)
Feb 08, 2022	17.95	18.11	17.31	17.42	15,276,756	-0.43(-2.40%)
Feb 07, 2022	17.59	18.03	17.43	17.85	15,160,107	+0.16(+0.89%)
Feb 04, 2022	17.99	18.28	17.20	17.69	27,874,680	-0.26(-1.45%)
Feb 03, 2022	17.48	18.05	17.25	17.95	23,587,318	+1.18(+7.05%)
Feb 02, 2022	16.99	17.26	16.70	16.77	18,611,258	-0.53(-3.07%)
Feb 01, 2022	17.53	17.99	17.20	17.30	19,490,082	-0.34(-1.95%)
Jan 31, 2022	18.74		17.59	17.65	19,262,348	-1.01(-5.39%)
Jan 28, 2022	19.95	20.62	18.64	18.65	22,630,372	-1.50(-7.44%)
Jan 27, 2022	19.21	20.40	18.73	20.15	28,885,576	+0.32(+1.60%)
Jan 26, 2022	18.85	20.47	18.40	19.83	31,546,622	+0.14(+0.71%)
Jan 25, 2022	19.90	20.66	19.14	19.69	37,562,944	+0.71(+3.73%)
Jan 24, 2022	20.04	21.52	18.94	18.99	54,125,304	-0.25(-1.31%)
Jan 21, 2022	18.33	19.25	18.03	19.24	38,396,192	+1.07(+5.89%)
Jan 20, 2022	17.37	18.23	16.78	18.17	20,110,872	+0.57(+3.23%)
Jan 19, 2022	16.89	17.63	16.72	17.60	16,739,846	+0.52(+3.05%)
Jan 18, 2022	16.74	17.19	16.72	17.08	18,181,082	+0.87(+5.40%)
Jan 14, 2022				16.20	0	-0.01(-0.06%)
Jan 13, 2022	15.46	16.33	15.40	16.21	17,052,394	+0.62(+4.00%)
Jan 12, 2022	15.53	15.79	15.37	15.59	13,273,912	-0.11(-0.71%)
Jan 11, 2022	16.18	16.52	15.70	15.70	14,924,253	-0.47(-2.88%)
Jan 10, 2022	16.45	17.08	16.13	16.17	21,802,546	+0.09(+0.58%)
Jan 07, 2022	15.92	16.24	15.78	16.07	15,268,153	+0.18(+1.11%)
Jan 06, 2022	15.92	16.16	15.62	15.90	16,429,930	+0.05(+0.29%)
Jan 05, 2022	15.04	15.87	14.96	15.85	14,835,653	+0.85(+5.65%)
Jan 04, 2022	14.84	15.18	14.77	15.00	8,870,673	+0.03(+0.19%)
Jan 03, 2022	15.13	15.36	14.98	14.98	6,981,471	-0.27(-1.77%)
Dec 31, 2021	15.19	15.28	15.07	15.24	8,281,467	+0.10(+0.68%)
Dec 30, 2021	14.98	15.18	14.87	15.14	5,404,555	+0.12(+0.81%)
Dec 29, 2021	15.07	15.16	14.92	15.02	7,245,600	-0.04(-0.25%)
Dec 28, 2021	15.00	15.15	14.89	15.06	7,355,630	+0.03(+0.19%)
Dec 27, 2021	15.57	15.57	15.03	15.03	10,298,388	-0.66(-4.21%)
Dec 23, 2021	15.89	15.91	15.54	15.69	9,398,356	-0.30(-1.86%)
Dec 22, 2021	16.53	16.55	15.99	15.99	8,110,083	-0.50(-3.05%)
Dec 21, 2021	17.00	17.28	16.47	16.49	12,281,251	-0.92(-5.29%)
Dec 20, 2021	17.50	17.85	17.38	17.41	14,458,542	+0.52(+3.09%)
Dec 17, 2021	16.71	17.08	16.37	16.89	18,566,402	+0.53(+3.24%)
Dec 16, 2021	15.74	16.53	15.71	16.36	16,671,450	+0.43(+2.69%)
Dec 15, 2021	16.72	17.01	15.92	15.93	21,066,256	-0.81(-4.84%)
Dec 14, 2021	16.78	17.07	16.48	16.74	12,195,930	+0.36(+2.22%)
Dec 13, 2021	16.02	16.42	15.99	16.38	7,301,230	+0.41(+2.56%)
Dec 10, 2021	16.14	16.42	15.95	15.97	11,630,952	-0.46(-2.78%)
Dec 09, 2021	16.25	16.45	16.15	16.43	10,295,412	+0.33(+2.02%)
Dec 08, 2021	16.19	16.39	16.06	16.10	8,794,544	-0.14(-0.86%)
Dec 07, 2021	16.67	16.69	16.18	16.24	16,927,774	-1.09(-6.28%)
Dec 06, 2021	17.65	17.94	17.09	17.33	13,949,997	-0.62(-3.47%)
Dec 03, 2021	17.31	18.48	17.16	17.95	19,528,866	+0.44(+2.50%)
Dec 02, 2021	18.22	18.36	17.29	17.52	21,851,300	-0.84(-4.56%)

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.