Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.58	18.93	17.17	18.60	10,909,960	-0.09(-0.48%)
Feb 25, 2022	18.72	18.70	17.46	18.69	8,434,512	-0.07(-0.37%)
Feb 24, 2022	16.74	18.92	16.41	18.76	12,448,838	+1.11(+6.29%)
Feb 23, 2022	18.94	19.32	17.49	17.65	10,158,422	-1.29(-6.81%)
Feb 22, 2022	18.31	19.79	18.02	18.94	9,414,466	+0.24(+1.28%)
Feb 18, 2022				18.70	0	-0.50(-2.60%)
Feb 17, 2022	20.69	21.40	19.13	19.20	28,715,140	-9.73(-33.63%)
Feb 16, 2022	28.65	29.17	27.87	28.93	7,796,679	-0.57(-1.93%)
Feb 15, 2022	28.87	29.99	28.61	29.50	2,393,233	+1.31(+4.65%)
Feb 14, 2022	27.67	29.22	27.67	28.19	2,336,922	+0.03(+0.11%)
Feb 11, 2022	28.70	29.96	27.63	28.16	2,540,307	-0.46(-1.61%)
Feb 10, 2022	28.44	29.98	28.14	28.62	2,254,944	-0.53(-1.82%)
Feb 09, 2022	28.10	29.25	27.65	29.15	2,244,945	+1.54(+5.58%)
Feb 08, 2022	26.50	27.77	26.16	27.61	1,996,512	+0.70(+2.60%)
Feb 07, 2022	26.81	28.27	26.69	26.91	1,936,387	+0.13(+0.49%)
Feb 04, 2022	25.90	27.00	25.27	26.78	2,430,857	+1.22(+4.77%)
Feb 03, 2022	26.26		25.44	25.56	2,415,365	-1.82(-6.65%)
Feb 02, 2022	29.23	29.30	26.83	27.38	2,451,741	-1.82(-6.23%)
Feb 01, 2022	29.41	29.61	27.96	29.20	2,299,348	+0.54(+1.88%)
Jan 31, 2022	24.99	28.70		28.66	3,699,134	+3.61(+14.41%)
Jan 28, 2022	24.57	25.18	23.50	25.05	2,758,156	+0.58(+2.37%)
Jan 27, 2022	26.13	26.50	24.27	24.47	3,197,979	-1.02(-4.00%)
Jan 26, 2022	27.60	28.34	25.37	25.49	4,644,892	-1.04(-3.92%)
Jan 25, 2022	26.76	27.90	26.08	26.53	2,914,190	-1.47(-5.25%)
Jan 24, 2022	26.80	28.06	24.65	28.00	5,152,237	-0.10(-0.36%)
Jan 21, 2022	29.32	29.99	28.09	28.10	3,971,166	-1.62(-5.45%)
Jan 20, 2022	30.21	31.71	29.66	29.72	2,512,952	+0.20(+0.68%)
Jan 19, 2022	30.12	31.07	29.43	29.52	2,202,803	-0.43(-1.44%)
Jan 18, 2022	30.55	31.38	29.78	29.95	2,243,788	-1.27(-4.07%)
Jan 14, 2022				31.22	0	-0.20(-0.64%)
Jan 13, 2022	33.24	33.55	31.32	31.42	2,297,129	-1.79(-5.39%)
Jan 12, 2022	34.45	35.33	33.02	33.21	1,886,140	-1.04(-3.04%)
Jan 11, 2022	33.14	35.14	32.56	34.25	2,406,674	+0.90(+2.70%)
Jan 10, 2022	32.26	33.41	31.35	33.35	3,153,052	+0.34(+1.03%)
Jan 07, 2022	31.66	34.03	31.56	33.01	3,237,273	+1.24(+3.90%)
Jan 06, 2022	31.60	32.69	30.70	31.77	2,877,227	-0.37(-1.15%)
Jan 05, 2022	34.16	34.58	31.78	32.14	3,289,097	-2.35(-6.81%)
Jan 04, 2022	36.20	36.21	33.30	34.49	3,031,925	-1.81(-4.99%)
Jan 03, 2022	36.00	36.62	34.84	36.30	2,061,298	+0.85(+2.40%)
Dec 31, 2021	36.92	37.54	35.43	35.45	2,339,782	-1.78(-4.78%)
Dec 30, 2021	35.02	37.97	34.76	37.23	2,915,978	+2.14(+6.10%)
Dec 29, 2021	36.29	36.56	34.84	35.09	2,467,506	-1.17(-3.23%)
Dec 28, 2021	37.76	38.15	36.02	36.26	2,489,918	-1.49(-3.95%)
Dec 27, 2021	39.30	39.74	37.51	37.75	2,128,140	-1.63(-4.14%)
Dec 23, 2021	39.63	39.63	38.50	39.38	1,624,292	-0.26(-0.66%)
Dec 22, 2021	40.27	41.00	39.13	39.64	1,363,200	-0.95(-2.34%)
Dec 21, 2021	38.42	40.64	38.15	40.59	2,119,304	+2.41(+6.31%)
Dec 20, 2021	38.92	40.26	38.03	38.18	2,165,232	-2.50(-6.15%)
Dec 17, 2021	38.46	40.83	37.48	40.68	3,719,659	+1.99(+5.14%)
Dec 16, 2021	39.91	41.40	38.20	38.69	2,628,587	-1.22(-3.06%)
Dec 15, 2021	39.10	40.40	37.60	39.91	2,518,073	+0.52(+1.32%)
Dec 14, 2021	39.69	40.25	38.55	39.39	2,127,843	-0.92(-2.28%)
Dec 13, 2021	40.44	41.72	39.00	40.31	2,100,014	-0.13(-0.32%)
Dec 10, 2021	41.39	42.50	39.95	40.44	2,147,479	-0.68(-1.65%)
Dec 09, 2021	43.08	44.08	40.53	41.12	2,308,220	-2.09(-4.84%)
Dec 08, 2021	39.60	43.77	39.39	43.21	3,422,426	+3.76(+9.53%)
Dec 07, 2021	38.24	40.37	38.03	39.45	3,324,019	+1.74(+4.61%)
Dec 06, 2021	35.36	38.02	33.55	37.71	3,785,857	+1.79(+4.98%)
Dec 03, 2021	38.64	39.63	35.27	35.92	5,529,911	-0.53(-1.45%)
Dec 02, 2021	35.29	37.60	35.20	36.45	3,055,653	+0.37(+1.03%)

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.