Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.78	45.90	43.65	45.42	1,415,031	+0.16(+0.35%)
Dec 30, 2021	44.89	46.43	44.59	45.26	1,914,841	+0.70(+1.57%)
Dec 29, 2021	44.70	45.23	43.50	44.56	1,267,038	-0.34(-0.76%)
Dec 28, 2021	46.50	46.75	44.17	44.90	1,560,954	-1.50(-3.23%)
Dec 27, 2021	43.99	46.49	43.78	46.40	2,263,544	+3.28(+7.61%)
Dec 23, 2021	43.59	44.19	42.50	43.12	1,328,495	-0.40(-0.92%)
Dec 22, 2021	43.87	44.85	43.10	43.52	1,366,027	-0.18(-0.41%)
Dec 21, 2021	42.73	43.95	41.81	43.70	1,416,915	+1.61(+3.83%)
Dec 20, 2021	41.19	42.34	40.85	42.09	1,411,375	-0.39(-0.92%)
Dec 17, 2021	41.95	43.00	40.56	42.48	3,511,233	+0.63(+1.51%)
Dec 16, 2021	43.73	44.25	41.40	41.85	2,360,569	-0.72(-1.69%)
Dec 15, 2021	41.44	42.63	39.82	42.57	2,230,261	+0.71(+1.70%)
Dec 14, 2021	42.50	42.60	40.48	41.86	2,442,759	-1.52(-3.50%)
Dec 13, 2021	47.16	47.27	43.10	43.38	2,578,473	-3.88(-8.21%)
Dec 10, 2021	49.00	49.70	45.79	47.26	3,975,864	+1.84(+4.05%)
Dec 09, 2021	47.79	50.08	44.99	45.42	5,536,578	+1.26(+2.85%)
Dec 08, 2021	42.69	44.49	42.04	44.16	1,126,961	+1.52(+3.56%)
Dec 07, 2021	43.49	45.29	42.26	42.64	1,438,557	+0.90(+2.16%)
Dec 06, 2021	41.50	42.10	38.95	41.74	1,730,086	+0.26(+0.63%)
Dec 03, 2021	43.85	43.85	40.24	41.48	2,649,939	-2.50(-5.68%)
Dec 02, 2021	42.95	44.24	42.58	43.98	1,752,393	+1.19(+2.78%)
Dec 01, 2021	45.58	48.18	42.75	42.79	3,484,327	-1.15(-2.62%)
Nov 30, 2021	44.79	46.22	41.55	43.94	2,458,216	-1.43(-3.15%)
Nov 29, 2021	43.41	46.80	42.81	45.37	2,691,237	+2.81(+6.60%)
Nov 26, 2021	41.90	43.48	41.36	42.56	1,070,499	-1.54(-3.49%)
Nov 24, 2021	41.64	45.09	41.52	44.10	2,285,293	+2.41(+5.78%)
Nov 23, 2021	41.11	42.95	40.45	41.69	1,924,398	+0.26(+0.63%)
Nov 22, 2021	43.30	44.47	41.02	41.43	2,348,820	-1.27(-2.97%)
Nov 19, 2021	43.20	43.91	42.14	42.70	1,501,746	-0.84(-1.93%)
Nov 18, 2021	45.00	43.56	43.03	43.54	1,583,528	-1.08(-2.42%)
Nov 17, 2021	43.84	45.43	43.80	44.62	1,727,129	+0.78(+1.78%)
Nov 16, 2021	43.01	44.03	41.44	43.84	1,952,570	+0.35(+0.80%)
Nov 15, 2021	44.54	46.06	42.73	43.49	2,884,090	-2.90(-6.25%)
Nov 12, 2021	43.30	46.71	43.12	46.39	5,775,733	+3.73(+8.74%)
Nov 11, 2021	40.29	42.87	39.36	42.66	3,573,436	+3.83(+9.86%)
Nov 10, 2021	42.31			38.83	4,363,359	-3.71(-8.72%)
Nov 09, 2021	41.06	42.57	38.86	42.54	3,799,965	+0.85(+2.04%)
Nov 08, 2021	37.51	42.12	37.43	41.69	6,445,337	+5.08(+13.88%)
Nov 05, 2021	39.20	39.54	35.66	36.61	3,732,735	-0.43(-1.16%)
Nov 04, 2021	35.10	37.47	34.63	37.04	3,641,183	+2.10(+6.01%)
Nov 03, 2021	33.77	35.20	33.65	34.94	1,730,957	+1.10(+3.25%)
Nov 02, 2021	34.69	34.70	33.61	33.84	1,232,751	-0.60(-1.74%)
Nov 01, 2021	33.86	34.83	33.21	34.44	1,746,928	+0.59(+1.74%)
Oct 29, 2021	34.11	34.68	33.36	33.85	1,380,928	-0.82(-2.37%)
Oct 28, 2021	32.69	35.09	32.12	34.67	2,084,893	+1.91(+5.83%)
Oct 27, 2021	33.13	34.20	30.50	32.76	7,711,643	-0.72(-2.15%)
Oct 26, 2021	37.89		32.88	33.48	8,779,159	-4.62(-12.13%)
Oct 25, 2021	36.63	38.58	36.63	38.10	2,351,867	+1.59(+4.35%)
Oct 22, 2021	35.39	36.70	35.34	36.51	1,547,546	+1.12(+3.16%)
Oct 21, 2021	35.95	36.24	35.26	35.39	1,149,932	-0.83(-2.29%)
Oct 20, 2021	35.29	36.44	34.83	36.22	1,927,901	+1.06(+3.01%)
Oct 19, 2021	34.11	35.67	34.05	35.16	2,575,700	+1.10(+3.23%)
Oct 18, 2021	33.66	34.19	33.27	34.06	1,239,788	+0.08(+0.24%)
Oct 15, 2021	33.53	34.31	33.06	33.98	1,746,670	+0.94(+2.85%)
Oct 14, 2021	32.84	33.62	32.54	33.04	1,678,779	+0.45(+1.38%)
Oct 13, 2021	32.04	32.64	31.71	32.59	1,273,179	+0.60(+1.88%)
Oct 12, 2021	30.90	32.16	30.90	31.99	1,804,957	+1.09(+3.53%)
Oct 11, 2021	30.54	31.48	30.33	30.90	1,650,860	+0.69(+2.28%)
Oct 08, 2021	30.52	31.13	30.03	30.21	1,139,454	-0.22(-0.72%)
Oct 07, 2021	30.00	30.80	29.86	30.43	1,761,126	+0.86(+2.91%)
Oct 06, 2021	30.17	30.29	28.85	29.57	2,438,240	-0.76(-2.51%)
Oct 05, 2021	31.00	31.24	30.30	30.33	1,692,959	-0.54(-1.75%)
Oct 04, 2021	31.64	31.69	30.63	30.87	1,763,902	-1.02(-3.20%)

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.