Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.35	22.78	21.23	21.41	7,131,712	-1.20(-5.29%)
Feb 25, 2022	21.13	22.76	22.06	22.61	5,249,814	+1.72(+8.25%)
Feb 24, 2022	20.14	21.51	19.88	20.88	7,016,014	-0.65(-3.01%)
Feb 23, 2022	22.42	22.60	21.32	21.53	5,186,605	-0.75(-3.39%)
Feb 22, 2022	20.61	22.50	20.48	22.29	7,455,986	+1.39(+6.64%)
Feb 18, 2022				20.90	0	-0.21(-0.98%)
Feb 17, 2022	20.19	21.90	19.30	21.10	13,224,813	+1.89(+9.81%)
Feb 16, 2022	19.47	19.68	19.20	19.22	3,222,065	-0.16(-0.84%)
Feb 15, 2022	19.00	19.85	18.88	19.38	2,980,246	+0.68(+3.61%)
Feb 14, 2022	18.58	18.93	18.11	18.71	2,512,694	-0.11(-0.57%)
Feb 11, 2022	19.11	19.63	18.64	18.81	2,951,289	-0.25(-1.31%)
Feb 10, 2022	19.03	19.75	18.84	19.06	4,402,485	+0.09(+0.45%)
Feb 09, 2022	18.06	19.03	18.01	18.98	4,183,932	+1.05(+5.88%)
Feb 08, 2022	18.04	18.42	17.59	17.92	3,520,836	+0.16(+0.92%)
Feb 07, 2022	17.35	18.31	17.19	17.76	5,361,937	+0.80(+4.70%)
Feb 04, 2022	16.51	17.07	16.44	16.96	2,031,085	+0.49(+2.98%)
Feb 03, 2022	16.43			16.47	3,178,046	-0.43(-2.53%)
Feb 02, 2022	17.05	17.69	16.77	16.90	4,389,001	-0.09(-0.54%)
Feb 01, 2022	15.87	17.07	15.87	16.99	4,880,294	+1.16(+7.33%)
Jan 31, 2022	16.00			15.83	2,182,219	-0.16(-1.02%)
Jan 28, 2022	15.45	15.99	15.32	15.99	2,875,646	+0.70(+4.61%)
Jan 27, 2022	14.43	15.62	14.31	15.29	3,034,883	+1.15(+8.10%)
Jan 26, 2022	14.68	14.73	14.03	14.14	2,114,960	-0.20(-1.39%)
Jan 25, 2022	14.33	14.57	14.02	14.34	2,054,259	-0.16(-1.13%)
Jan 24, 2022	13.92	14.53	13.31	14.51	4,270,932	+0.20(+1.39%)
Jan 21, 2022	14.95	14.98	14.26	14.31	4,199,500	-0.85(-5.63%)
Jan 20, 2022	15.19	15.73	15.03	15.16	2,107,327	+0.06(+0.42%)
Jan 19, 2022	15.27	15.45	14.95	15.10	1,965,784	-0.01(-0.05%)
Jan 18, 2022	15.57	15.74	15.02	15.10	2,991,875	-0.75(-4.76%)
Jan 14, 2022				15.86	0	+0.70(+4.65%)
Jan 13, 2022	16.01	16.16	15.05	15.15	3,409,136	-1.08(-6.66%)
Jan 12, 2022	16.48	16.50	15.89	16.24	2,398,012	-0.18(-1.08%)
Jan 11, 2022	15.91	16.45	15.82	16.41	2,720,651	+0.57(+3.59%)
Jan 10, 2022	16.01	16.06	15.41	15.84	3,027,215	-0.22(-1.37%)
Jan 07, 2022	16.21	16.64	16.04	16.06	3,972,023	-0.03(-0.18%)
Jan 06, 2022	16.56	16.80	16.05	16.09	2,179,843	-0.23(-1.40%)
Jan 05, 2022	16.98	17.35	16.29	16.32	3,440,972	-0.62(-3.66%)
Jan 04, 2022	16.81	17.33	16.76	16.94	4,140,998	+0.11(+0.64%)
Jan 03, 2022	16.41	17.08	16.19	16.83	6,166,634	+0.70(+4.32%)
Dec 31, 2021	15.39	16.31	15.18	16.14	2,362,901	+0.81(+5.29%)
Dec 30, 2021	15.28	15.52	15.16	15.32	1,696,520	+0.04(+0.28%)
Dec 29, 2021	14.93	15.50	14.80	15.28	1,767,447	+0.33(+2.19%)
Dec 28, 2021	15.08	15.37	14.94	14.95	981,513	-0.12(-0.80%)
Dec 27, 2021	15.05	15.13	14.80	15.08	1,296,739	+0.09(+0.62%)
Dec 23, 2021	14.93	15.09	14.74	14.98	1,424,162	+0.18(+1.20%)
Dec 22, 2021	14.55	14.81	14.26	14.80	1,020,919	+0.35(+2.41%)
Dec 21, 2021	14.50	14.90	14.44	14.46	1,590,611	+0.05(+0.35%)
Dec 20, 2021	13.94	14.46	13.83	14.41	2,480,927	+0.27(+1.91%)
Dec 17, 2021	13.67	14.21	13.40	14.14	2,121,376	+0.39(+2.85%)
Dec 16, 2021	14.10	14.20	13.69	13.74	1,978,526	-0.04(-0.31%)
Dec 15, 2021	13.17	13.82	13.10	13.79	2,687,744	+0.48(+3.61%)
Dec 14, 2021	13.50	13.82	13.24	13.31	3,098,746	-0.63(-4.52%)
Dec 13, 2021	14.85	14.94	13.74	13.94	3,276,198	-1.09(-7.27%)
Dec 10, 2021	15.32	15.45	14.78	15.03	1,865,807	-0.24(-1.55%)
Dec 09, 2021	15.59	15.63	15.05	15.27	2,908,081	-0.53(-3.37%)
Dec 08, 2021	16.02	16.19	15.52	15.80	4,363,191	-0.11(-0.70%)
Dec 07, 2021	15.63	16.10	15.30	15.91	3,591,769	+0.62(+4.05%)
Dec 06, 2021	14.69	15.55	14.28	15.29	4,600,825	+0.69(+4.76%)
Dec 03, 2021	14.36	14.62	13.98	14.60	3,057,065	+0.29(+2.03%)
Dec 02, 2021	13.37	14.38	13.37	14.31	2,413,610	+0.85(+6.33%)

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.