Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	32.00	32.28	31.24	32.19	1,695,965	+0.00(+0.00%)
Dec 30, 2021	31.06	32.26	30.77	32.19	1,633,581	+1.13(+3.64%)
Dec 29, 2021	31.24	31.53	30.32	31.06	1,267,235	+0.00(+0.00%)
Dec 28, 2021	29.64	31.53	29.64	31.06	2,972,103	+0.94(+3.13%)
Dec 27, 2021	32.47	32.47	30.11	30.11	2,532,691	-2.64(-8.05%)
Dec 23, 2021	33.69	33.69	32.19	32.75	2,384,930	-1.32(-3.87%)
Dec 22, 2021	35.53	35.95	34.07	34.07	1,521,421	-0.94(-2.69%)
Dec 21, 2021	36.51	38.11	34.82	35.01	2,152,146	-3.86(-9.93%)
Dec 20, 2021	39.81	40.37	38.21	38.87	2,245,927	+0.85(+2.23%)
Dec 17, 2021	39.15	39.43	36.33	38.02	3,158,555	-0.09(-0.25%)
Dec 16, 2021	33.22	38.54	32.99	38.11	2,924,155	+4.61(+13.76%)
Dec 15, 2021	37.27	39.06	33.50	33.50	2,884,344	-4.05(-10.78%)
Dec 14, 2021	38.49	39.15	37.08	37.55	3,855,897	+0.38(+1.01%)
Dec 13, 2021	34.16	37.36	33.97	37.17	2,615,498	+2.73(+7.92%)
Dec 10, 2021	33.50	35.81	32.94	34.44	2,468,751	-0.94(-2.66%)
Dec 09, 2021	33.79	35.57	32.75	35.39	2,939,036	+2.26(+6.82%)
Dec 08, 2021	33.03	34.23	32.94	33.13	2,378,545	+0.56(+1.73%)
Dec 07, 2021	35.76	35.77	32.28	32.56	4,845,149	-5.74(-14.99%)
Dec 06, 2021	38.68	41.93	37.93	38.30	3,911,197	+0.09(+0.25%)
Dec 03, 2021	36.33	39.53	35.10	38.21	3,456,885	+0.28(+0.74%)
Dec 02, 2021	39.15	40.09	37.08	37.93	3,576,864	+0.00(+0.00%)
Dec 01, 2021	35.67	38.11	33.50	37.93	4,053,036	+0.85(+2.28%)
Nov 30, 2021	35.76	38.11	34.82	37.08	2,946,309	+1.98(+5.63%)
Nov 29, 2021	38.21	38.68	35.10	35.10	2,600,385	-4.89(-12.24%)
Nov 26, 2021	39.06	40.84	37.93	40.00	2,219,936	+3.01(+8.14%)
Nov 24, 2021	39.15	40.28	36.89	36.98	2,189,795	-1.13(-2.96%)
Nov 23, 2021	38.11	40.18	37.08	38.11	3,283,653	+0.28(+0.75%)
Nov 22, 2021	35.48	37.93	34.07	37.83	3,052,515	+1.69(+4.69%)
Nov 19, 2021	36.61	37.08	35.48	36.14	1,872,096	-0.47(-1.29%)
Nov 18, 2021	36.51	36.86	36.51	36.61	2,281,467	-1.88(-4.89%)
Nov 17, 2021	37.64	39.06	37.64	38.49	1,638,156	+0.75(+1.99%)
Nov 16, 2021	40.09	40.18	37.46	37.74	1,940,858	-1.60(-4.07%)
Nov 15, 2021	38.68	40.66	38.40	39.34	1,598,250	-0.09(-0.24%)
Nov 12, 2021	40.00	40.84	38.77	39.43	1,903,924	-1.13(-2.78%)
Nov 11, 2021	41.13	42.16	40.28	40.56	2,389,317	-0.56(-1.37%)
Nov 10, 2021	42.07			41.13	3,778,842	+1.32(+3.31%)
Nov 09, 2021	38.68	41.13	38.49	39.81	3,434,716	+0.00(+0.00%)
Nov 08, 2021	40.84	41.19	38.96	39.81	2,835,768	-1.79(-4.30%)
Nov 05, 2021	42.07	42.82	40.56	41.60	3,027,794	-1.51(-3.49%)
Nov 04, 2021	46.21	46.96	42.35	43.10	3,199,954	-4.71(-9.84%)
Nov 03, 2021	49.41	49.88	47.53	47.81	1,334,338	-1.88(-3.79%)
Nov 02, 2021	51.67	51.67	49.50	49.69	1,418,591	-1.88(-3.65%)
Nov 01, 2021	54.02	53.43	51.38	51.57	1,276,776	-2.54(-4.70%)
Oct 29, 2021	56.18	56.42	54.02	54.11	1,309,459	-0.56(-1.03%)
Oct 28, 2021	56.47	56.75	54.68	54.68	1,650,245	-4.23(-7.19%)
Oct 27, 2021	58.63	59.38	56.77	58.91	1,177,287	+1.32(+2.29%)
Oct 26, 2021	56.28			57.59	1,465,768	-0.09(-0.16%)
Oct 25, 2021	58.16	58.71	56.65	57.69	834,464	-1.22(-2.08%)
Oct 22, 2021	57.97	59.19	56.09	58.91	1,126,971	+1.98(+3.47%)
Oct 21, 2021	60.04	60.04	56.75	56.94	970,155	-1.98(-3.35%)
Oct 20, 2021	59.01	59.57	58.14	58.91	784,531	+0.38(+0.64%)
Oct 19, 2021	60.32	61.17	58.44	58.54	866,920	-2.07(-3.42%)
Oct 18, 2021	63.43	64.37	60.61	60.61	824,989	-1.51(-2.42%)
Oct 15, 2021	62.11	63.15	61.55	62.11	889,028	-1.41(-2.22%)
Oct 14, 2021	65.88	66.72	63.52	63.52	1,369,922	-6.21(-8.91%)
Oct 13, 2021	69.83	70.65	68.61	69.73	966,364	-1.22(-1.72%)
Oct 12, 2021	67.10	72.09	67.01	70.96	1,391,669	+2.35(+3.43%)
Oct 11, 2021	68.32	68.70	65.22	68.61	753,632	+1.60(+2.39%)
Oct 08, 2021	64.46	67.46	64.28	67.01	870,351	+1.79(+2.74%)
Oct 07, 2021	65.03	65.50	62.49	65.22	1,179,038	-2.54(-3.75%)
Oct 06, 2021	70.58	71.43	67.48	67.76	1,357,491	-0.66(-0.96%)
Oct 05, 2021	70.39	71.05	66.91	68.42	1,341,082	-3.29(-4.59%)
Oct 04, 2021	67.76	72.29	67.48	71.71	1,579,703	+5.08(+7.63%)

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.