Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.46	24.84	23.85	23.92	10,609,201	-0.60(-2.46%)
Dec 30, 2021	24.42	24.91	24.34	24.52	14,051,276	-0.13(-0.52%)
Dec 29, 2021	23.78	24.98	23.50	24.65	15,529,529	+0.85(+3.57%)
Dec 28, 2021	23.41	24.45	23.32	23.80	17,940,218	+0.22(+0.93%)
Dec 27, 2021	22.88	23.87	22.86	23.58	15,367,259	+0.61(+2.67%)
Dec 23, 2021	22.93	23.16	22.55	22.97	10,729,928	+0.25(+1.09%)
Dec 22, 2021	22.63	23.01	22.21	22.72	12,017,110	+0.03(+0.12%)
Dec 21, 2021	21.73	22.80	21.70	22.69	16,690,319	+1.16(+5.39%)
Dec 20, 2021	21.90	22.13	20.97	21.53	17,989,800	-0.90(-3.99%)
Dec 17, 2021	22.11	22.88	21.56	22.43	79,184,184	+0.26(+1.15%)
Dec 16, 2021	23.08	23.16	22.05	22.17	15,359,903	-0.68(-2.96%)
Dec 15, 2021	22.88	23.24	22.19	22.85	19,187,710	-0.70(-2.99%)
Dec 14, 2021	22.65	23.78	22.55	23.55	17,701,278	+0.90(+3.95%)
Dec 13, 2021	24.15	24.25	22.15	22.65	22,462,056	-1.62(-6.66%)
Dec 10, 2021	24.15	24.45	23.30	24.27	19,107,238	-0.05(-0.19%)
Dec 09, 2021	24.82	25.26	24.31	24.32	14,749,807	-0.51(-2.05%)
Dec 08, 2021	25.32	25.59	24.63	24.82	16,246,536	-0.44(-1.76%)
Dec 07, 2021	25.01	25.72	24.73	25.27	17,616,650	+0.64(+2.58%)
Dec 06, 2021	24.66	25.57	24.37	24.63	22,800,728	+0.30(+1.23%)
Dec 03, 2021	25.31	25.54	23.71	24.33	21,086,920	-0.82(-3.25%)
Dec 02, 2021	25.03	25.54	24.21	25.15	20,538,686	+0.47(+1.91%)
Dec 01, 2021	26.50	26.81	24.50	24.68	19,186,802	-1.20(-4.63%)
Nov 30, 2021	26.87	26.98	25.18	25.88	22,130,280	-1.14(-4.20%)
Nov 29, 2021	28.20	28.36	26.36	27.01	19,896,886	-0.66(-2.39%)
Nov 26, 2021	27.62	27.95	26.89	27.68	16,304,082	-1.51(-5.16%)
Nov 24, 2021	29.59	29.69	28.22	29.18	20,246,014	-1.35(-4.43%)
Nov 23, 2021	30.42	30.67	29.66	30.54	13,010,294	-0.13(-0.41%)
Nov 22, 2021	31.87	32.55	30.25	30.66	23,932,634	-0.85(-2.71%)
Nov 19, 2021	33.74	34.24	31.42	31.52	30,988,836	-2.42(-7.12%)
Nov 18, 2021	31.75	34.09	30.35	33.93	99,800,096	+5.93(+21.17%)
Nov 17, 2021	28.80	29.16	27.61	28.00	19,389,640	-1.32(-4.49%)
Nov 16, 2021	28.27	29.47	27.89	29.32	20,214,214	+1.13(+3.99%)
Nov 15, 2021	28.15	28.57	27.61	28.19	12,602,243	+0.54(+1.94%)
Nov 12, 2021	27.96	28.19	27.34	27.66	13,964,878	-0.39(-1.39%)
Nov 11, 2021	27.34	28.57	27.29	28.05	12,976,106	+0.97(+3.59%)
Nov 10, 2021	27.62			27.08	9,461,193	-0.72(-2.58%)
Nov 09, 2021	28.28	28.66	27.48	27.79	11,266,419	-0.55(-1.95%)
Nov 08, 2021	28.73	29.02	28.12	28.35	11,355,550	-0.11(-0.38%)
Nov 05, 2021	28.39	28.95	27.87	28.46	11,066,494	+0.54(+1.95%)
Nov 04, 2021	28.22	28.82	27.59	27.91	18,813,932	+0.16(+0.59%)
Nov 03, 2021	26.33	28.83	26.15	27.75	36,393,844	+1.75(+6.74%)
Nov 02, 2021	25.45	26.09	24.94	26.00	13,796,174	+0.19(+0.74%)
Nov 01, 2021	24.41	25.90	24.95	25.81	19,460,618	+1.77(+7.37%)
Oct 29, 2021	23.69	24.16	23.47	24.04	10,658,525	+0.16(+0.68%)
Oct 28, 2021	23.36	24.00	23.36	23.87	9,229,877	+0.65(+2.82%)
Oct 27, 2021	23.94	23.97	23.15	23.22	14,324,215	-0.65(-2.74%)
Oct 26, 2021	24.56			23.87	11,850,960	-0.49(-2.01%)
Oct 25, 2021	24.26	24.95	24.26	24.36	11,635,562	+0.22(+0.90%)
Oct 22, 2021	23.96	24.28	23.64	24.14	12,855,978	+0.29(+1.22%)
Oct 21, 2021	24.20	24.73	23.59	23.85	13,790,794	-0.07(-0.30%)
Oct 20, 2021	24.07	24.73	23.79	23.93	18,652,120	-0.15(-0.64%)
Oct 19, 2021	25.22	25.26	23.97	24.08	34,935,588	-1.57(-6.12%)
Oct 18, 2021	21.90	25.80	21.86	25.65	54,159,040	+3.82(+17.51%)
Oct 15, 2021	21.32	22.06	21.17	21.83	18,750,546	+0.84(+4.02%)
Oct 14, 2021	20.58	21.42	20.38	20.98	20,400,050	+0.58(+2.85%)
Oct 13, 2021	20.75	20.78	20.17	20.40	13,721,623	-0.28(-1.36%)
Oct 12, 2021	20.28	20.68	20.01	20.68	12,690,952	+0.52(+2.57%)
Oct 11, 2021	20.70	21.05	20.09	20.17	13,013,542	-0.51(-2.46%)
Oct 08, 2021	20.47	20.72	20.29	20.68	11,679,075	+0.22(+1.07%)
Oct 07, 2021	20.73	21.02	20.28	20.46	13,737,081	-0.03(-0.13%)
Oct 06, 2021	20.03	21.04	19.31	20.48	29,777,034	+0.24(+1.17%)
Oct 05, 2021	20.88	20.94	20.08	20.25	13,843,342	-0.54(-2.58%)
Oct 04, 2021	20.73	21.23	20.67	20.78	12,665,008	+0.00(+0.00%)

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.