Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.80	21.05		20.86	13,611,916	-0.15(-0.69%)
Jan 28, 2022	20.75	21.00	20.44	21.00	11,853,332	+0.17(+0.83%)
Jan 27, 2022	21.60	21.79	20.73	20.83	12,870,970	-0.47(-2.22%)
Jan 26, 2022	21.36	21.89	20.92	21.30	17,586,844	+0.19(+0.90%)
Jan 25, 2022	20.72	21.25	20.25	21.11	17,835,306	+0.23(+1.09%)
Jan 24, 2022	19.63	20.97	19.42	20.89	20,515,110	+0.79(+3.94%)
Jan 21, 2022	20.35	20.40	19.80	20.10	18,399,474	-0.29(-1.43%)
Jan 20, 2022	20.30	20.98	20.05	20.39	20,245,856	-1.12(-5.20%)
Jan 19, 2022	22.66	22.70	21.50	21.50	21,105,100	-1.05(-4.68%)
Jan 18, 2022	23.11	23.21	22.48	22.56	11,060,248	-0.55(-2.36%)
Jan 14, 2022				23.10	0	+0.35(+1.52%)
Jan 13, 2022	22.72	23.06	22.65	22.76	11,776,650	+0.23(+1.01%)
Jan 12, 2022	22.54	22.76	22.37	22.53	9,655,669	+0.11(+0.49%)
Jan 11, 2022	22.96	23.00	22.17	22.42	14,913,120	-0.18(-0.80%)
Jan 10, 2022	23.12	23.20	22.24	22.60	12,225,736	-0.24(-1.03%)
Jan 07, 2022	22.38	22.98	22.22	22.84	12,640,864	+0.48(+2.16%)
Jan 06, 2022	21.81	22.40	21.49	22.36	10,853,271	+1.04(+4.86%)
Jan 05, 2022	21.68	21.86	21.30	21.32	7,331,985	-0.21(-0.97%)
Jan 04, 2022	20.95	21.75	20.95	21.53	11,330,428	+0.92(+4.46%)
Jan 03, 2022	20.48	20.69	20.33	20.61	12,092,484	+0.79(+3.99%)
Dec 31, 2021	19.80	19.95	19.76	19.82	4,354,128	-0.06(-0.32%)
Dec 30, 2021	19.97	20.16	19.87	19.89	4,564,084	+0.02(+0.09%)
Dec 29, 2021	19.91	20.03	19.75	19.87	4,080,651	+0.00(+0.00%)
Dec 28, 2021	19.82	20.02	19.77	19.87	4,139,139	-0.04(-0.18%)
Dec 27, 2021	19.59	19.90	19.41	19.90	5,020,119	+0.34(+1.72%)
Dec 23, 2021	19.56	19.78	19.47	19.57	4,937,131	+0.16(+0.84%)
Dec 22, 2021	19.36	19.52	19.23	19.40	5,774,111	+0.02(+0.09%)
Dec 21, 2021	19.06	19.47	19.06	19.39	7,030,904	+0.57(+3.05%)
Dec 20, 2021	19.02	19.04	18.42	18.81	13,365,654	-0.53(-2.73%)
Dec 17, 2021	19.86	19.98	19.17	19.34	19,046,350	-0.63(-3.14%)
Dec 16, 2021	20.16	20.48	19.86	19.97	8,036,322	+0.08(+0.41%)
Dec 15, 2021	19.98	20.10	19.66	19.89	9,435,106	+0.04(+0.18%)
Dec 14, 2021	19.54	20.00	19.51	19.85	9,917,188	+0.35(+1.77%)
Dec 13, 2021	20.10	20.18	19.42	19.50	10,314,642	-0.71(-3.51%)
Dec 10, 2021	20.48	20.50	19.94	20.21	7,944,994	-0.05(-0.27%)
Dec 09, 2021	20.44	20.59	20.25	20.27	9,249,307	-0.32(-1.55%)
Dec 08, 2021	20.82	21.00	20.50	20.59	6,944,822	-0.21(-1.01%)
Dec 07, 2021	20.58	20.97	20.53	20.80	8,060,582	+0.39(+1.92%)
Dec 06, 2021	20.25	20.74	20.05	20.40	9,107,086	+0.49(+2.47%)
Dec 03, 2021	20.59	20.66	19.71	19.91	11,459,662	-0.66(-3.23%)
Dec 02, 2021	20.30	20.70	20.08	20.58	15,067,475	+0.59(+2.96%)
Dec 01, 2021	20.98	21.22	19.99	19.99	9,903,729	-0.54(-2.64%)
Nov 30, 2021	20.92	21.01	20.50	20.53	14,677,109	-0.71(-3.36%)
Nov 29, 2021	21.51	21.69	21.08	21.24	9,046,076	+0.06(+0.30%)
Nov 26, 2021	21.28	21.40	20.80	21.18	7,219,112	-1.00(-4.52%)
Nov 24, 2021	22.15	22.46	22.12	22.18	5,063,441	-0.01(-0.04%)
Nov 23, 2021	21.88	22.21	21.79	22.19	6,059,050	+0.49(+2.25%)
Nov 22, 2021	21.74	22.03	21.62	21.70	6,520,950	+0.32(+1.52%)
Nov 19, 2021	21.38	21.56	21.03	21.38	8,538,845	-0.19(-0.88%)
Nov 18, 2021	21.60	21.63	21.57	21.57	5,064,728	-0.12(-0.54%)
Nov 17, 2021	21.84	21.89	21.49	21.68	4,302,979	-0.20(-0.91%)
Nov 16, 2021	21.96	22.08	21.78	21.88	4,527,624	+0.01(+0.04%)
Nov 15, 2021	21.72	21.99	21.57	21.87	5,810,657	+0.26(+1.21%)
Nov 12, 2021	21.76	21.86	21.38	21.61	8,560,372	-0.15(-0.70%)
Nov 11, 2021	21.85	22.00	21.71	21.76	8,766,042	-0.36(-1.63%)
Nov 10, 2021	21.92			22.12	8,876,723	+0.16(+0.74%)
Nov 09, 2021	21.88	22.11	21.82	21.96	9,142,782	-0.14(-0.65%)
Nov 08, 2021	22.04	22.22	21.93	22.11	7,217,820	+0.17(+0.78%)
Nov 05, 2021	22.13	22.26	21.81	21.93	6,423,259	+0.04(+0.16%)
Nov 04, 2021	22.19	22.19	21.69	21.90	6,578,427	-0.40(-1.78%)
Nov 03, 2021	21.47	22.35	21.36	22.30	8,285,686	+0.68(+3.13%)
Nov 02, 2021	21.69	21.95	21.59	21.62	5,993,496	-0.17(-0.79%)
Nov 01, 2021	21.57	21.84	21.61	21.79	5,783,569	+0.42(+1.98%)
Oct 29, 2021	21.49	21.61	21.36	21.37	7,991,066	-0.05(-0.25%)
Oct 28, 2021	21.20	21.43	21.13	21.42	6,630,839	+0.33(+1.58%)
Oct 27, 2021	21.59	21.66	21.08	21.09	9,338,056	-0.64(-2.95%)
Oct 26, 2021	21.89			21.73	8,351,675	-0.13(-0.58%)
Oct 25, 2021	22.05	22.10	21.70	21.85	9,587,288	+0.12(+0.54%)
Oct 22, 2021	21.20	21.98	21.20	21.74	11,429,168	+0.73(+3.48%)
Oct 21, 2021	21.16	21.35	20.87	21.01	12,095,168	-0.22(-1.02%)
Oct 20, 2021	20.49	21.23	20.41	21.22	9,442,773	+0.63(+3.07%)
Oct 19, 2021	20.46	20.61	20.32	20.59	5,675,060	+0.23(+1.11%)
Oct 18, 2021	20.18	20.55	20.16	20.36	6,372,391	+0.13(+0.62%)
Oct 15, 2021	20.14	20.45	19.96	20.24	8,990,970	+0.28(+1.40%)
Oct 14, 2021	19.85	19.97	19.65	19.96	7,860,513	+0.35(+1.79%)
Oct 13, 2021	19.78	19.81	19.15	19.61	9,041,427	-0.29(-1.45%)
Oct 12, 2021	19.63	19.93	19.54	19.90	9,158,538	+0.18(+0.92%)
Oct 11, 2021	19.95	20.20	19.69	19.72	6,354,218	-0.15(-0.77%)
Oct 08, 2021	19.66	19.97	19.61	19.87	6,389,772	+0.15(+0.78%)
Oct 07, 2021	19.76	19.89	19.60	19.72	7,218,321	+0.14(+0.69%)
Oct 06, 2021	19.60	19.71	19.18	19.58	6,865,830	-0.14(-0.69%)
Oct 05, 2021	19.85	19.97	19.61	19.72	7,190,467	+0.03(+0.14%)
Oct 04, 2021	19.58	19.90	19.58	19.69	8,487,383	+0.07(+0.37%)
Oct 01, 2021	19.34	19.77	19.17	19.62	7,235,522	+0.39(+2.02%)
Sep 30, 2021	19.68	19.68	19.24	19.23	7,829,544	-0.34(-1.75%)
Sep 29, 2021	19.63	19.63	19.40	19.57	7,313,286	+0.10(+0.51%)
Sep 28, 2021	19.81	19.83	19.40	19.47	9,085,949	-0.16(-0.83%)
Sep 27, 2021	18.91	19.71	18.82	19.63	12,789,810	+1.00(+5.37%)
Sep 24, 2021	18.42	18.74	18.38	18.63	9,657,140	+0.23(+1.23%)
Sep 23, 2021	17.82	18.60	17.82	18.41	13,374,183	+0.79(+4.51%)
Sep 22, 2021	17.50	17.79	17.46	17.61	9,447,662	+0.37(+2.15%)
Sep 21, 2021	17.37	17.45	17.11	17.24	8,202,694	-0.05(-0.26%)
Sep 20, 2021	17.35	17.40	16.97	17.29	11,250,236	-0.60(-3.38%)
Sep 17, 2021	17.80	18.09	17.80	17.89	14,995,158	-0.01(-0.05%)
Sep 16, 2021	17.93	18.13	17.81	17.90	7,415,104	+0.04(+0.20%)
Sep 15, 2021	17.61	17.94	17.59	17.87	7,385,172	+0.32(+1.80%)
Sep 14, 2021	18.03	18.06	17.45	17.55	10,271,030	-0.40(-2.21%)
Sep 13, 2021	17.82	18.00	17.67	17.95	14,520,634	+0.35(+2.00%)
Sep 10, 2021	17.87	17.93	17.58	17.59	12,068,658	-0.14(-0.81%)
Sep 09, 2021	17.57	17.97	17.50	17.74	6,264,376	+0.15(+0.87%)
Sep 08, 2021	17.57	17.70	17.38	17.59	7,683,603	-0.17(-0.97%)
Sep 07, 2021	17.78	18.13	17.75	17.76	6,343,262	-0.03(-0.15%)
Sep 03, 2021	18.05	18.14	17.66	17.78	8,249,522	-0.30(-1.65%)
Sep 02, 2021	18.06	18.22	17.96	18.08	6,531,269	+0.07(+0.40%)
Sep 01, 2021	18.27	18.31	17.90	18.01	11,448,986	-0.27(-1.47%)
Aug 31, 2021	18.21	18.47	18.15	18.28	9,303,572	+0.08(+0.44%)
Aug 30, 2021	18.71	18.74	18.18	18.20	7,343,649	-0.52(-2.77%)
Aug 27, 2021	18.44	18.86	18.39	18.72	8,079,409	+0.33(+1.80%)
Aug 26, 2021	18.80	18.84	18.28	18.39	7,626,699	-0.34(-1.82%)
Aug 25, 2021	18.53	18.95	18.43	18.73	7,832,410	+0.29(+1.55%)
Aug 24, 2021	18.22	18.46	18.22	18.44	8,317,440	+0.23(+1.28%)
Aug 23, 2021	18.09	18.31	17.98	18.21	9,856,029	+0.29(+1.60%)
Aug 20, 2021	17.60	17.93	17.49	17.92	11,985,559	+0.32(+1.83%)
Aug 19, 2021	17.46	17.75	17.38	17.60	12,350,108	-0.13(-0.71%)
Aug 18, 2021	17.77	18.08	17.67	17.72	4,802,377	-0.12(-0.65%)
Aug 17, 2021	17.98	18.13	17.63	17.84	4,675,461	-0.35(-1.92%)
Aug 16, 2021	18.18	18.32	17.97	18.19	4,647,735	-0.15(-0.83%)
Aug 13, 2021	18.65	18.70	18.28	18.34	6,414,857	-0.26(-1.40%)
Aug 12, 2021	18.45	18.61	18.26	18.60	7,114,172	+0.15(+0.82%)
Aug 11, 2021	18.13	18.53	17.94	18.45	7,827,916	+0.38(+2.13%)
Aug 10, 2021	17.72	18.12	17.71	18.06	7,595,613	+0.27(+1.51%)
Aug 09, 2021	17.74	18.05	17.56	17.80	5,342,101	-0.06(-0.35%)
Aug 06, 2021	17.77	18.05	17.69	17.86	6,064,621	+0.38(+2.15%)
Aug 05, 2021	17.41	17.55	17.35	17.48	5,918,365	+0.23(+1.35%)
Aug 04, 2021	17.23	17.56	17.19	17.25	5,060,886	-0.30(-1.73%)
Aug 03, 2021	17.29	17.59	16.84	17.55	6,615,584	+0.46(+2.67%)
Aug 02, 2021	17.34	17.80	17.10	17.10	6,266,337	-0.13(-0.73%)
Jul 30, 2021	17.35	17.63	17.16	17.22	8,236,565	-0.25(-1.43%)
Jul 29, 2021	17.57	17.70	17.34	17.47	6,237,377	+0.11(+0.62%)
Jul 28, 2021	17.44	17.58	17.04	17.37	7,066,807	+0.02(+0.10%)
Jul 27, 2021	17.06	17.40	16.97	17.35	5,500,537	+0.04(+0.26%)
Jul 26, 2021	17.26	17.46	17.13	17.30	6,330,295	+0.21(+1.26%)
Jul 23, 2021	17.16	17.64	16.97	17.09	9,412,182	+0.13(+0.74%)
Jul 22, 2021	17.23	17.30	16.87	16.96	11,551,171	-0.25(-1.46%)
Jul 21, 2021	17.08	17.47	17.05	17.21	9,440,392	+0.30(+1.74%)
Jul 20, 2021	16.25	17.12	16.12	16.92	9,077,158	+0.69(+4.24%)
Jul 19, 2021	16.47	16.67	16.12	16.23	11,341,121	-0.78(-4.58%)
Jul 16, 2021	17.80	17.81	16.95	17.01	9,768,616	-0.64(-3.65%)
Jul 15, 2021	17.28	17.80	17.19	17.65	11,649,684	+0.21(+1.18%)
Jul 14, 2021	17.64	17.97	17.18	17.45	10,379,376	-0.20(-1.12%)
Jul 13, 2021	17.80	17.96	17.49	17.64	7,902,682	-0.28(-1.55%)
Jul 12, 2021	17.54	17.99	17.37	17.92	6,076,181	+0.14(+0.80%)
Jul 09, 2021	17.37	17.79	17.25	17.78	9,304,399	+0.81(+4.74%)
Jul 08, 2021	16.97	17.31	16.84	16.97	12,051,743	-0.41(-2.37%)
Jul 07, 2021	17.38	17.56	17.22	17.38	7,587,755	-0.13(-0.77%)
Jul 06, 2021	17.97	18.04	17.49	17.52	8,841,797	-0.61(-3.36%)
Jul 02, 2021	18.24	18.32	17.99	18.13	4,611,729	-0.15(-0.83%)
Jul 01, 2021	18.26	18.35	18.08	18.28	5,274,123	+0.22(+1.24%)
Jun 30, 2021	17.89	18.11	17.88	18.05	7,264,851	+0.11(+0.60%)
Jun 29, 2021	18.44	18.51	17.88	17.95	7,367,524	-0.25(-1.38%)
Jun 28, 2021	18.33	18.33	18.02	18.20	6,957,697	-0.23(-1.26%)
Jun 25, 2021	18.32	18.52	18.20	18.43	8,651,840	+0.25(+1.38%)
Jun 24, 2021	18.00	18.28	17.84	18.18	5,860,489	+0.27(+1.50%)
Jun 23, 2021	17.88	18.07	17.83	17.91	4,604,908	+0.13(+0.70%)
Jun 22, 2021	17.73	17.93	17.50	17.79	6,054,754	+0.02(+0.10%)
Jun 21, 2021	17.48	17.88	17.43	17.77	7,396,822	+0.47(+2.74%)
Jun 18, 2021	17.22	17.57	17.14	17.29	16,649,910	-0.44(-2.47%)
Jun 17, 2021	19.32	19.36	17.69	17.73	17,447,150	-1.41(-7.38%)
Jun 16, 2021	18.88	19.34	18.63	19.15	8,209,738	+0.09(+0.47%)
Jun 15, 2021	18.98	19.28	18.80	19.06	7,219,949	+0.11(+0.57%)
Jun 14, 2021	19.21	19.31	18.78	18.95	7,394,437	-0.30(-1.58%)
Jun 11, 2021	19.14	19.35	19.06	19.25	6,365,411	+0.21(+1.08%)
Jun 10, 2021	19.92	19.97	19.02	19.05	7,637,765	-0.55(-2.79%)
Jun 09, 2021	19.84	19.84	19.55	19.59	6,155,289	-0.39(-1.97%)
Jun 08, 2021	19.91	20.05	19.48	19.99	11,520,567	-0.15(-0.76%)
Jun 07, 2021	20.26	20.30	20.00	20.14	6,914,903	-0.11(-0.53%)
Jun 04, 2021	20.47	20.47	20.06	20.25	9,790,684	-0.28(-1.35%)
Jun 03, 2021	20.56	20.98	20.45	20.52	10,507,803	-0.14(-0.67%)
Jun 02, 2021	20.99	21.02	20.46	20.66	9,924,924	-0.33(-1.57%)
Jun 01, 2021	21.11	21.16	20.90	20.99	5,454,168	+0.19(+0.90%)
May 28, 2021	20.81	20.85	20.41	20.80	8,544,967	+0.04(+0.17%)
May 27, 2021	20.60	20.80	20.46	20.77	9,782,499	+0.48(+2.37%)
May 26, 2021	20.09	20.32	19.93	20.29	5,632,465	+0.33(+1.65%)
May 25, 2021	20.36	20.64	19.94	19.96	6,259,648	-0.36(-1.79%)
May 24, 2021	20.33	20.44	20.17	20.32	4,572,497	+0.10(+0.48%)
May 21, 2021	20.15	20.47	20.08	20.23	7,271,160	+0.21(+1.07%)
May 20, 2021	20.11	20.23	19.83	20.01	4,805,137	-0.13(-0.66%)
May 19, 2021	20.01	20.17	19.71	20.15	6,417,322	-0.19(-0.92%)
May 18, 2021	20.79	20.89	20.31	20.33	6,985,320	-0.46(-2.22%)
May 17, 2021	20.55	20.82	20.41	20.80	6,828,201	+0.13(+0.65%)
May 14, 2021	20.10	20.72	20.09	20.66	9,157,457	+0.61(+3.06%)
May 13, 2021	19.38	20.19	19.34	20.05	8,751,319	+0.60(+3.06%)
May 12, 2021	20.18	20.29	19.40	19.45	7,639,920	-0.49(-2.45%)
May 11, 2021	19.93	20.44	19.76	19.94	8,101,446	-0.19(-0.93%)
May 10, 2021	20.53	20.67	20.13	20.13	6,899,297	-0.21(-1.05%)
May 07, 2021	19.75	20.36	19.71	20.34	5,833,161	+0.19(+0.93%)
May 06, 2021	20.09	20.17	19.77	20.16	6,365,636	+0.17(+0.84%)
May 05, 2021	19.93	20.21	19.64	19.99	6,132,041	+0.15(+0.76%)
May 04, 2021	19.25	19.85	19.08	19.84	9,190,074	+0.46(+2.39%)
May 03, 2021	19.61	19.71	19.17	19.37	6,924,670	+0.00(+0.00%)
Apr 30, 2021	19.28	19.62	19.20	19.37	9,849,120	-0.13(-0.68%)
Apr 29, 2021	19.28	19.53	19.17	19.51	8,635,440	+0.48(+2.52%)
Apr 28, 2021	18.93	19.13	18.89	19.03	8,472,983	+0.16(+0.85%)
Apr 27, 2021	18.85	18.94	18.63	18.87	7,455,702	+0.11(+0.57%)
Apr 26, 2021	18.49	18.97	18.43	18.76	9,737,419	+0.43(+2.33%)
Apr 23, 2021	16.97	18.44	16.97	18.33	13,470,850	+0.30(+1.68%)
Apr 22, 2021	18.41	18.46	18.01	18.03	9,635,327	-0.23(-1.27%)
Apr 21, 2021	17.61	18.27	17.52	18.26	7,756,995	+0.49(+2.75%)
Apr 20, 2021	18.41	18.50	17.68	17.77	10,203,691	-0.80(-4.31%)
Apr 19, 2021	18.84	18.94	18.54	18.57	7,112,554	-0.27(-1.42%)
Apr 16, 2021	18.89	18.98	18.68	18.84	6,702,456	+0.20(+1.10%)
Apr 15, 2021	18.87	18.89	18.26	18.64	10,445,536	-0.23(-1.22%)
Apr 14, 2021	18.47	19.04	18.42	18.87	10,454,947	+0.35(+1.87%)
Apr 13, 2021	18.89	18.93	18.40	18.52	10,408,661	-0.52(-2.71%)
Apr 12, 2021	19.06	19.11	18.87	19.04	7,376,733	+0.17(+0.90%)
Apr 09, 2021	18.89	18.95	18.65	18.87	7,511,373	+0.16(+0.86%)
Apr 08, 2021	18.68	18.76	18.32	18.71	6,090,099	-0.06(-0.33%)
Apr 07, 2021	18.71	18.89	18.61	18.77	5,584,308	+0.04(+0.19%)
Apr 06, 2021	18.59	18.82	18.52	18.73	7,157,203	+0.08(+0.43%)
Apr 05, 2021	18.96	19.10	18.56	18.65	10,102,783	-0.06(-0.33%)
Apr 01, 2021	18.34	18.76	18.30	18.72	9,336,585	+0.36(+1.94%)
Mar 31, 2021	18.53	18.73	18.33	18.36	10,292,123	-0.22(-1.20%)
Mar 30, 2021	18.33	18.75	18.30	18.58	8,022,594	+0.52(+2.90%)
Mar 29, 2021	18.34	18.38	17.83	18.06	7,909,290	-0.60(-3.24%)
Mar 26, 2021	18.73	18.79	18.32	18.66	7,522,400	+0.21(+1.16%)
Mar 25, 2021	17.69	18.51	17.47	18.45	8,897,457	+0.75(+4.22%)
Mar 24, 2021	18.09	18.35	17.70	17.70	8,880,724	-0.12(-0.70%)
Mar 23, 2021	17.97	18.22	17.72	17.83	11,128,976	-0.34(-1.86%)
Mar 22, 2021	18.60	18.62	18.02	18.17	10,928,619	-0.57(-3.04%)
Mar 19, 2021	18.68	19.05	18.29	18.73	40,477,252	-0.34(-1.77%)
Mar 18, 2021	19.17	19.73	19.01	19.07	12,205,072	+0.24(+1.27%)
Mar 17, 2021	18.83	19.05	18.57	18.83	10,839,471	+0.22(+1.19%)
Mar 16, 2021	18.91	18.94	18.41	18.61	13,228,653	-0.46(-2.42%)
Mar 15, 2021	19.28	19.35	18.91	19.07	11,528,008	-0.36(-1.83%)
Mar 12, 2021	19.32	19.48	19.15	19.43	8,768,239	+0.37(+1.96%)
Mar 11, 2021	19.00	19.29	18.88	19.05	6,934,271	-0.06(-0.33%)
Mar 10, 2021	18.66	19.13	18.59	19.12	9,432,785	+0.44(+2.33%)
Mar 09, 2021	18.71	18.97	18.24	18.68	10,704,539	-0.27(-1.41%)
Mar 08, 2021	18.84	19.42	18.60	18.95	15,097,588	+0.36(+1.96%)
Mar 05, 2021	18.42	18.62	17.56	18.58	17,177,308	+0.58(+3.21%)
Mar 04, 2021	18.49	18.70	17.66	18.01	19,009,902	-0.51(-2.76%)
Mar 03, 2021	18.88	19.16	18.51	18.52	13,496,979	-0.11(-0.57%)
Mar 02, 2021	18.81	18.90	18.60	18.62	8,392,482	-0.19(-0.99%)
Mar 01, 2021	18.64	18.94	18.57	18.81	8,870,892	+0.61(+3.34%)
Feb 26, 2021	18.61	18.77	18.08	18.20	14,423,296	-0.61(-3.24%)
Feb 25, 2021	19.88	19.95	18.73	18.81	12,959,636	-0.79(-4.01%)
Feb 24, 2021	18.81	19.69	18.81	19.59	13,332,181	+0.84(+4.47%)
Feb 23, 2021	18.45	18.77	18.29	18.75	14,138,098	+0.49(+2.66%)
Feb 22, 2021	17.90	18.49	17.89	18.27	12,715,943	+0.30(+1.67%)
Feb 19, 2021	17.47	18.01	17.47	17.97	9,480,974	+0.63(+3.61%)
Feb 18, 2021	17.45	17.55	17.12	17.34	6,944,228	-0.32(-1.80%)
Feb 17, 2021	17.77	18.06	17.55	17.66	7,228,978	-0.18(-0.99%)
Feb 16, 2021	17.48	17.93	17.44	17.84	9,610,247	+0.58(+3.37%)
Feb 12, 2021	17.03	17.45	16.97	17.25	6,189,833	+0.19(+1.14%)
Feb 11, 2021	17.16	17.30	16.75	17.06	6,303,272	-0.12(-0.72%)
Feb 10, 2021	17.31	17.47	17.08	17.18	8,605,778	-0.06(-0.36%)
Feb 09, 2021	17.14	17.25	16.98	17.25	7,255,978	+0.01(+0.05%)
Feb 08, 2021	16.79	17.25	16.76	17.24	7,587,819	+0.54(+3.22%)
Feb 05, 2021	16.92	16.98	16.67	16.70	7,374,204	-0.04(-0.26%)
Feb 04, 2021	16.27	16.87	16.22	16.74	9,602,905	+0.56(+3.49%)
Feb 03, 2021	15.66	16.19	15.61	16.18	9,144,106	+0.51(+3.27%)
Feb 02, 2021	15.50	15.82	15.34	15.67	7,569,944	+0.39(+2.54%)

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.

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Decatur Daily Democrat