Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.19	19.30	18.52	18.67	22,456,012	-0.15(-0.81%)
Feb 25, 2022	19.34	19.48	18.81	18.82	25,299,724	-0.60(-3.09%)
Feb 24, 2022	22.18	22.22	19.37	19.42	41,200,396	-1.40(-6.73%)
Feb 23, 2022	19.45	20.88	19.34	20.82	21,567,608	+0.99(+5.00%)
Feb 22, 2022	19.79	20.25	19.14	19.83	26,301,978	+0.40(+2.06%)
Feb 18, 2022				19.43	0	+0.42(+2.21%)
Feb 17, 2022	18.27	19.04	18.19	19.01	14,793,124	+1.09(+6.06%)
Feb 16, 2022	18.15	18.47	17.83	17.92	15,572,014	+0.02(+0.11%)
Feb 15, 2022	18.27	18.39	17.89	17.90	15,795,683	-0.92(-4.91%)
Feb 14, 2022	18.97	19.25	18.48	18.83	30,683,680	-0.08(-0.40%)
Feb 11, 2022	17.77	19.03	17.61	18.90	27,099,294	+1.12(+6.32%)
Feb 10, 2022	17.67	17.95	17.03	17.78	27,025,214	+0.77(+4.54%)
Feb 09, 2022	17.31	17.46	17.00	17.01	12,645,867	-0.73(-4.14%)
Feb 08, 2022	18.28	18.41	17.65	17.74	14,275,719	-0.44(-2.41%)
Feb 07, 2022	17.83	18.30	17.58	18.18	15,399,741	+0.30(+1.71%)
Feb 04, 2022	18.29	18.51	17.53	17.87	18,279,606	-0.49(-2.65%)
Feb 03, 2022	17.90	18.46		18.36	22,796,482	+1.39(+8.20%)
Feb 02, 2022	16.86	17.38	16.84	16.97	19,529,814	-0.28(-1.60%)
Feb 01, 2022	17.37	17.87	17.20	17.25	24,379,758	-0.25(-1.42%)
Jan 31, 2022	18.56		17.44	17.49	17,560,146	-1.20(-6.42%)
Jan 28, 2022	19.71	20.32	18.68	18.69	29,610,484	-1.28(-6.39%)
Jan 27, 2022	19.02	20.07	18.81	19.97	36,462,872	+0.46(+2.34%)
Jan 26, 2022	18.61	19.98	18.16	19.51	41,252,720	-0.02(-0.10%)
Jan 25, 2022	19.33	19.86	18.97	19.53	60,507,892	+0.93(+5.02%)
Jan 24, 2022	19.44	20.69	18.56	18.60	93,444,912	-0.25(-1.31%)
Jan 21, 2022	18.06	18.85	17.77	18.85	56,697,420	+1.02(+5.72%)
Jan 20, 2022	17.06	17.88	16.66	17.83	21,037,486	+0.47(+2.69%)
Jan 19, 2022	16.86	17.39	16.62	17.36	24,684,784	+0.39(+2.30%)
Jan 18, 2022	16.70	17.06	16.52	16.97	23,864,958	+0.78(+4.83%)
Jan 14, 2022				16.19	0	-0.21(-1.28%)
Jan 13, 2022	15.51	16.48	15.46	16.40	28,086,418	+0.80(+5.13%)
Jan 12, 2022	15.53	15.82	15.39	15.60	16,967,334	-0.12(-0.79%)
Jan 11, 2022	16.30	16.48	15.72	15.72	18,166,956	-0.49(-3.00%)
Jan 10, 2022	16.69	17.16	16.19	16.21	20,333,278	-0.06(-0.35%)
Jan 07, 2022	15.91	16.41	15.77	16.26	19,113,176	+0.34(+2.15%)
Jan 06, 2022	16.05	16.24	15.64	15.92	20,256,222	+0.01(+0.06%)
Jan 05, 2022	15.11	15.91	15.02	15.91	16,866,312	+0.94(+6.30%)
Jan 04, 2022	14.56	15.20	14.56	14.97	10,900,339	+0.38(+2.61%)
Jan 03, 2022	14.80	14.95	14.58	14.59	12,688,690	-0.31(-2.11%)
Dec 31, 2021	14.76	14.92	14.65	14.90	8,436,598	+0.19(+1.29%)
Dec 30, 2021	14.64	14.75	14.47	14.71	11,077,061	+0.10(+0.65%)
Dec 29, 2021	14.60	14.80	14.51	14.62	9,055,779	+0.00(+0.00%)
Dec 28, 2021	14.42	14.68	14.40	14.62	9,287,166	+0.12(+0.85%)
Dec 27, 2021	14.87	14.87	14.48	14.49	8,130,071	-0.49(-3.24%)
Dec 23, 2021	15.17	15.19	14.86	14.98	7,488,373	-0.24(-1.57%)
Dec 22, 2021	15.62	15.66	15.19	15.22	10,657,821	-0.36(-2.32%)
Dec 21, 2021	16.03	16.36	15.56	15.58	10,456,757	-0.73(-4.50%)
Dec 20, 2021	16.42	16.59	16.25	16.31	25,539,160	+0.30(+1.84%)
Dec 17, 2021	16.15	16.26	15.66	16.02	25,400,662	+0.17(+1.08%)
Dec 16, 2021	15.00	15.98	14.97	15.85	24,340,320	+0.76(+5.05%)
Dec 15, 2021	15.83	16.15	15.04	15.08	29,431,644	-0.70(-4.41%)
Dec 14, 2021	15.86	16.15	15.65	15.78	13,236,836	+0.29(+1.84%)
Dec 13, 2021	15.04	15.51	15.03	15.49	12,755,490	+0.46(+3.04%)
Dec 10, 2021	15.16	15.41	15.03	15.04	14,436,402	-0.34(-2.23%)
Dec 09, 2021	15.04	15.40	14.89	15.38	10,361,303	+0.44(+2.93%)
Dec 08, 2021	15.06	15.20	14.92	14.94	15,166,763	-0.11(-0.76%)
Dec 07, 2021	15.47	15.48	15.03	15.05	13,084,245	-0.99(-6.18%)
Dec 06, 2021	16.27	16.64	15.93	16.05	19,165,816	-0.25(-1.52%)
Dec 03, 2021	15.64	16.65	15.57	16.29	45,480,456	+0.52(+3.32%)
Dec 02, 2021	16.09	16.22	15.62	15.77	35,044,364	-0.25(-1.55%)

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.