Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	36386	36485	36304	36338	2,182,132	-59.80(-0.16%)
Dec 30, 2021	36522	36679	36372	36398	2,076,447	-90.50(-0.25%)
Dec 29, 2021	36421	36572	36396	36489	2,163,396	+90.40(+0.25%)
Dec 28, 2021	36303	36527	36303	36398	2,390,878	+95.80(+0.26%)
Dec 27, 2021	35954	36307	35954	36302	2,502,992	+351.80(+0.98%)
Dec 23, 2021		35951	35951	35951	0	+196.70(+0.55%)
Dec 22, 2021	35492	35765	35433	35754	2,913,888	+261.20(+0.74%)
Dec 21, 2021	35070	35509	35070	35493	3,496,668	+560.50(+1.60%)
Dec 20, 2021	35222	35222	34666	34932	3,889,271	-433.20(-1.22%)
Dec 17, 2021	35800	35800	35284	35365	7,608,673	-532.20(-1.48%)
Dec 16, 2021	36036	36190	35778	35898	4,827,688	-29.80(-0.08%)
Dec 15, 2021	35549	35944	35389	35927	4,323,790	+383.20(+1.08%)
Dec 14, 2021	35606	35780	35442	35544	4,512,347	-106.70(-0.30%)
Dec 13, 2021	35959	35959	35610	35651	4,516,252	-320.10(-0.89%)
Dec 10, 2021	35831	35983	35710	35971	3,611,987	+216.30(+0.60%)
Dec 09, 2021	35722	35864	35577	35755	3,531,104	-0.10(-0.00%)
Dec 08, 2021	35717	35840	35603	35755	3,876,511	+35.40(+0.10%)
Dec 07, 2021	35424	35820	35424	35719	4,835,961	+492.40(+1.40%)
Dec 06, 2021	34633	35357	34633	35227	4,187,492	+646.90(+1.87%)
Dec 03, 2021	34693	34801	34265	34580	4,448,484	-59.70(-0.17%)
Dec 02, 2021	34076	34760	34076	34640	4,708,174	+617.80(+1.82%)
Dec 01, 2021	34679	35005	34007	34022	4,983,777	-461.70(-1.34%)
Nov 30, 2021	35057	35057	34424	34484	6,824,210	-652.20(-1.86%)
Nov 29, 2021	35018	35288	34896	35136	4,160,443	+236.60(+0.68%)
Nov 26, 2021	35367	35367	34750	34899	3,254,228	-905.10(-2.53%)
Nov 24, 2021		35804	35804	35804	0	-9.40(-0.03%)
Nov 23, 2021	35620	35842	35543	35814	3,925,241	+194.60(+0.55%)
Nov 22, 2021	35631	35930	35616	35619	4,211,888	+17.20(+0.05%)
Nov 19, 2021	35879	35879	35555	35602	4,146,535	-268.90(-0.75%)
Nov 18, 2021	35902	35897	35854	35871	4,350,800	-60.20(-0.17%)
Nov 17, 2021	36160	36160	35910	35931	3,583,111	-211.10(-0.58%)
Nov 16, 2021	36076	36317	36076	36142	3,119,043	+54.80(+0.15%)
Nov 15, 2021	36129	36236	36032	36087	2,807,060	-12.90(-0.04%)
Nov 12, 2021	35964	36148	35935	36100	2,931,778	+179.10(+0.50%)
Nov 11, 2021	36039	36108	35915	35921	2,703,157	-158.70(-0.44%)
Nov 10, 2021	36299			36080	2,835,269	-240.10(-0.66%)
Nov 09, 2021	36404	36417	36173	36320	2,581,128	-112.20(-0.31%)
Nov 08, 2021	36416	36566	36334	36432	2,884,080	+104.30(+0.29%)
Nov 05, 2021	36269	36485	36190	36328	3,449,398	+203.70(+0.56%)
Nov 04, 2021	36108	36168	35986	36124	3,099,942	-33.40(-0.09%)
Nov 03, 2021	36059	36178	35892	36158	2,625,751	+105.00(+0.29%)
Nov 02, 2021	35935	36089	35884	36053	3,053,180	+138.80(+0.39%)
Nov 01, 2021	35834	35947	35798	35914	2,955,441	+94.20(+0.26%)
Oct 29, 2021	35712	35852	35633	35820	4,079,899	+89.10(+0.25%)
Oct 28, 2021	35545	35742	35545	35730	3,484,346	+239.80(+0.68%)
Oct 27, 2021	35835	35835	35490	35491	3,581,178	-266.20(-0.74%)
Oct 26, 2021	35791			35757	3,219,361	+15.80(+0.04%)
Oct 25, 2021	35693	35787	35629	35741	2,706,114	+64.10(+0.18%)
Oct 22, 2021	35608	35765	35534	35677	3,500,567	+73.90(+0.21%)
Oct 21, 2021	35520	35612	35442	35603	3,021,220	-6.20(-0.02%)
Oct 20, 2021	35475	35670	35466	35609	2,673,979	+152.00(+0.43%)
Oct 19, 2021	35325	35463	35290	35457	2,812,638	+198.70(+0.56%)
Oct 18, 2021	35221	35328	35036	35259	3,231,041	-36.20(-0.10%)
Oct 15, 2021	35024	35321	35024	35295	3,278,676	+382.20(+1.09%)
Oct 14, 2021	34443	34924	34443	34913	3,385,411	+534.80(+1.56%)
Oct 13, 2021	34373	34450	34115	34378	3,207,114	-0.50(-0.00%)
Oct 12, 2021	34507	34611	34319	34378	3,220,269	-117.80(-0.34%)
Oct 11, 2021	34724	34951	34486	34496	2,568,763	-250.10(-0.72%)
Oct 08, 2021	34758	34843	34662	34746	2,380,857	-8.70(-0.03%)
Oct 07, 2021	34510	34975	34510	34755	2,770,735	+337.90(+0.98%)
Oct 06, 2021	34199	34433	33855	34417	3,233,705	+102.30(+0.30%)
Oct 05, 2021	34035	34491	34035	34315	3,124,268	+311.80(+0.92%)
Oct 04, 2021	34313	34410	33822	34003	4,001,919	-323.60(-0.94%)

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.