Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.45	19.47	18.98	19.19	28,065,222	+0.01(+0.04%)
Feb 25, 2022	18.84	19.23	18.88	19.18	26,471,998	+0.21(+1.11%)
Feb 24, 2022	19.73	19.85	18.59	18.97	63,441,188	-0.24(-1.27%)
Feb 23, 2022	19.10	19.51	19.10	19.21	28,266,314	+0.05(+0.26%)
Feb 22, 2022	19.49	19.72	18.98	19.16	35,423,192	-0.31(-1.60%)
Feb 18, 2022				19.47	0	-0.08(-0.39%)
Feb 17, 2022	18.97	19.75	18.86	19.55	55,470,580	+0.84(+4.50%)
Feb 16, 2022	17.79	18.89	17.78	18.71	49,546,904	+1.30(+7.50%)
Feb 15, 2022	17.24	17.45	17.07	17.40	26,490,188	-0.35(-1.94%)
Feb 14, 2022	17.44	17.84	17.43	17.75	45,154,936	+0.35(+1.98%)
Feb 11, 2022	16.28	17.56	16.23	17.40	38,198,812	+1.16(+7.15%)
Feb 10, 2022	16.54	16.72	16.19	16.24	18,402,514	-0.36(-2.18%)
Feb 09, 2022	16.74	16.81	16.58	16.60	13,551,742	-0.08(-0.45%)
Feb 08, 2022	16.51	16.68	16.44	16.68	16,315,428	+0.20(+1.23%)
Feb 07, 2022	16.27	16.54	16.15	16.48	15,694,277	+0.33(+2.03%)
Feb 04, 2022	15.98	16.32	15.95	16.15	16,824,608	+0.11(+0.68%)
Feb 03, 2022	16.13	16.24		16.04	14,535,463	-0.13(-0.83%)
Feb 02, 2022	16.03	16.41	15.89	16.17	19,803,180	+0.11(+0.68%)
Feb 01, 2022	16.11	16.23	15.89	16.06	17,042,178	-0.05(-0.31%)
Jan 31, 2022	15.75	16.14		16.11	21,772,176	+0.50(+3.18%)
Jan 28, 2022	15.58	15.63	15.37	15.62	22,695,534	-0.13(-0.80%)
Jan 27, 2022	15.78	16.11	15.70	15.74	24,423,986	-0.27(-1.68%)
Jan 26, 2022	16.29	16.59	15.92	16.01	28,847,880	-0.39(-2.36%)
Jan 25, 2022	16.16	16.48	16.10	16.40	20,012,182	+0.10(+0.62%)
Jan 24, 2022	16.19	16.33	15.83	16.30	28,444,792	+0.03(+0.16%)
Jan 21, 2022	16.84	16.88	16.21	16.27	25,804,952	-0.48(-2.86%)
Jan 20, 2022	16.95	17.08	16.74	16.75	24,246,306	-0.22(-1.29%)
Jan 19, 2022	15.83	17.03	15.79	16.97	42,936,112	+1.35(+8.67%)
Jan 18, 2022	15.62	15.86	15.54	15.62	15,668,302	-0.10(-0.64%)
Jan 14, 2022				15.72	0	-0.13(-0.80%)
Jan 13, 2022	16.11	16.23	15.83	15.84	14,172,327	-0.31(-1.93%)
Jan 12, 2022	15.92	16.19	15.80	16.16	23,314,154	+0.29(+1.80%)
Jan 11, 2022	15.71	15.89	15.57	15.87	16,349,788	+0.20(+1.29%)
Jan 10, 2022	15.20	15.68	15.18	15.67	23,430,554	+0.44(+2.87%)
Jan 07, 2022	15.22	15.33	15.09	15.23	15,196,730	+0.07(+0.44%)
Jan 06, 2022	15.38	15.41	15.14	15.16	25,025,324	-0.46(-2.96%)
Jan 05, 2022	15.94	16.07	15.60	15.63	24,064,606	-0.13(-0.85%)
Jan 04, 2022	15.65	15.91	15.61	15.76	16,862,366	+0.16(+1.02%)
Jan 03, 2022	15.80	15.82	15.58	15.60	15,445,228	-0.39(-2.42%)
Dec 31, 2021	15.97	16.05	15.80	15.99	16,975,184	+0.15(+0.96%)
Dec 30, 2021	15.48	15.90	15.47	15.84	16,113,314	+0.35(+2.28%)
Dec 29, 2021	15.35	15.70	15.33	15.48	20,547,378	+0.03(+0.16%)
Dec 28, 2021	15.53	15.71	15.41	15.46	12,252,576	-0.03(-0.22%)
Dec 27, 2021	15.57	15.63	15.37	15.49	13,952,479	-0.13(-0.86%)
Dec 23, 2021	15.51	15.73	15.47	15.63	14,455,468	+0.03(+0.22%)
Dec 22, 2021	15.52	15.61	15.29	15.59	17,951,852	+0.12(+0.76%)
Dec 21, 2021	15.50	15.58	15.31	15.47	16,524,792	+0.05(+0.33%)
Dec 20, 2021	15.46	15.52	15.22	15.42	21,011,694	-0.05(-0.33%)
Dec 17, 2021	15.62	15.86	15.46	15.47	36,641,336	-0.04(-0.27%)
Dec 16, 2021	15.06	15.54	15.05	15.52	29,135,178	+0.66(+4.48%)
Dec 15, 2021	14.98	15.00	14.53	14.85	32,028,152	-0.18(-1.18%)
Dec 14, 2021	14.89	15.16	14.86	15.03	17,873,378	-0.09(-0.61%)
Dec 13, 2021	15.15	15.27	15.02	15.12	22,381,526	+0.02(+0.11%)
Dec 10, 2021	15.35	15.37	15.08	15.10	18,557,292	-0.19(-1.21%)
Dec 09, 2021	15.42	15.47	15.17	15.29	18,509,632	-0.36(-2.31%)
Dec 08, 2021	15.55	15.70	15.44	15.65	12,192,450	+0.03(+0.22%)
Dec 07, 2021	15.58	15.77	15.49	15.62	19,303,920	+0.06(+0.38%)
Dec 06, 2021	15.24	15.61	15.17	15.56	20,937,290	+0.23(+1.48%)
Dec 03, 2021	15.31	15.37	15.00	15.33	26,176,962	+0.03(+0.22%)
Dec 02, 2021	15.45	15.47	15.10	15.30	27,668,988	-0.18(-1.14%)

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.