Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.83	42.43	40.34	40.43	600,663	-1.62(-3.85%)
Dec 30, 2021	40.25	42.98	40.24	42.05	967,301	+1.80(+4.47%)
Dec 29, 2021	40.63	41.60	39.91	40.25	919,931	-0.50(-1.23%)
Dec 28, 2021	41.51	41.66	39.82	40.75	464,679	-0.88(-2.11%)
Dec 27, 2021	41.36	42.38	40.96	41.63	563,000	+0.83(+2.03%)
Dec 23, 2021	41.16	41.34	39.75	40.80	838,111	-0.11(-0.27%)
Dec 22, 2021	41.85	41.96	40.48	40.91	989,533	-0.94(-2.25%)
Dec 21, 2021	39.50	42.17	39.48	41.85	1,307,686	+2.96(+7.61%)
Dec 20, 2021	38.92	39.46	38.22	38.89	1,202,923	-1.52(-3.76%)
Dec 17, 2021	39.39	41.05	38.12	40.41	1,730,346	+0.56(+1.41%)
Dec 16, 2021	43.13	43.55	39.34	39.85	1,878,486	-2.54(-5.99%)
Dec 15, 2021	41.27	42.45	39.04	42.39	1,872,343	+0.82(+1.97%)
Dec 14, 2021	42.00	43.05	40.66	41.57	1,206,058	-1.24(-2.90%)
Dec 13, 2021	43.79	43.80	41.56	42.81	1,815,575	-1.12(-2.55%)
Dec 10, 2021	46.38	46.50	43.31	43.93	950,523	-1.87(-4.08%)
Dec 09, 2021	48.15	49.19	45.23	45.80	929,756	-2.77(-5.70%)
Dec 08, 2021	50.53	50.54	47.69	48.57	1,097,326	-0.82(-1.66%)
Dec 07, 2021	49.08	51.61	49.01	49.39	1,674,282	+2.96(+6.38%)
Dec 06, 2021	44.33	46.85	42.65	46.43	1,508,982	+2.12(+4.78%)
Dec 03, 2021	48.95	49.01	43.73	44.31	1,687,118	-3.78(-7.86%)
Dec 02, 2021	45.83	48.23	45.10	48.09	1,572,066	+1.21(+2.58%)
Dec 01, 2021	51.33	52.40	46.67	46.88	2,305,778	-3.61(-7.15%)
Nov 30, 2021	53.02	53.73	49.89	50.49	1,534,487	-2.92(-5.47%)
Nov 29, 2021	55.79	55.83	51.97	53.41	1,322,037	-0.67(-1.24%)
Nov 26, 2021	54.00	55.69	53.36	54.08	1,091,223	-1.23(-2.22%)
Nov 24, 2021	51.87	57.42	51.50	55.31	3,650,872	+2.00(+3.75%)
Nov 23, 2021	57.56	59.14	52.40	53.31	2,977,470	-4.43(-7.67%)
Nov 22, 2021	57.65	58.72	55.68	57.74	1,691,813	-0.41(-0.71%)
Nov 19, 2021	62.27	62.49	57.70	58.15	3,506,745	-4.85(-7.70%)
Nov 18, 2021	68.00	63.23	62.43	63.00	1,553,485	-4.57(-6.76%)
Nov 17, 2021	68.47	69.17	67.49	67.57	723,675	-1.20(-1.74%)
Nov 16, 2021	69.20	69.32	67.61	68.77	947,279	-0.62(-0.89%)
Nov 15, 2021	70.30	71.72	68.75	69.39	1,094,080	-0.19(-0.27%)
Nov 12, 2021	67.65	70.31	67.05	69.58	1,100,445	+2.82(+4.22%)
Nov 11, 2021	68.67	69.05	66.05	66.76	1,360,078	-1.14(-1.68%)
Nov 10, 2021	70.71			67.90	1,311,862	-3.34(-4.69%)
Nov 09, 2021	72.39	74.46	70.55	71.24	1,550,115	-1.17(-1.62%)
Nov 08, 2021	71.84	74.20	70.29	72.41	2,487,528	-0.64(-0.88%)
Nov 05, 2021	70.96	73.90	67.42	73.05	4,304,958	+1.69(+2.37%)
Nov 04, 2021	76.18	76.45	66.96	71.36	13,507,360	-27.61(-27.90%)
Nov 03, 2021	98.18	99.71	96.54	98.97	1,551,437	+1.49(+1.53%)
Nov 02, 2021	102.34	102.34	96.88	97.48	1,068,148	-3.73(-3.69%)
Nov 01, 2021	98.55	101.52	101.08	101.21	1,338,868	+3.52(+3.60%)
Oct 29, 2021	96.94	98.75	96.50	97.69	561,560	-0.42(-0.43%)
Oct 28, 2021	92.09	98.48	92.00	98.11	1,103,060	+6.24(+6.79%)
Oct 27, 2021	94.75	96.35	91.65	91.87	661,460	-3.26(-3.43%)
Oct 26, 2021	98.21			95.13	876,468	-2.23(-2.29%)
Oct 25, 2021	96.00	98.89	96.00	97.36	622,074	+1.50(+1.56%)
Oct 22, 2021	99.92	100.31	95.36	95.86	744,879	-4.08(-4.08%)
Oct 21, 2021	96.51	101.06	95.55	99.94	809,432	+3.78(+3.93%)
Oct 20, 2021	98.55	98.81	95.53	96.16	586,944	-1.01(-1.04%)
Oct 19, 2021	96.81	98.37	95.53	97.17	752,009	+1.86(+1.95%)
Oct 18, 2021	97.00	97.61	93.92	95.31	1,711,360	-3.43(-3.47%)
Oct 15, 2021	98.45	101.15	96.73	98.74	1,376,472	+1.05(+1.07%)
Oct 14, 2021	95.48	98.58	94.21	97.69	1,641,076	+5.18(+5.60%)
Oct 13, 2021	90.21	93.22	89.23	92.51	979,138	+3.57(+4.01%)
Oct 12, 2021	86.58	90.95	86.34	88.94	901,432	+2.24(+2.58%)
Oct 11, 2021	86.06	88.21	85.91	86.70	609,846	-0.01(-0.01%)
Oct 08, 2021	94.21	94.62	86.31	86.71	1,527,905	-5.88(-6.35%)
Oct 07, 2021	89.96	93.02	89.96	92.59	1,278,839	+4.50(+5.11%)
Oct 06, 2021	87.77	90.43	84.29	88.09	2,168,049	-3.82(-4.16%)
Oct 05, 2021	90.74	93.33	90.00	91.91	1,369,551	+1.44(+1.59%)
Oct 04, 2021	98.15	99.33	88.71	90.47	2,566,762	-7.71(-7.85%)

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.