Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	52.36	52.71	51.48	51.54	1,267,814	-1.55(-2.91%)
Oct 28, 2021	53.21	53.65	52.70	53.09	1,169,899	+0.41(+0.78%)
Oct 27, 2021	54.13	54.66	52.45	52.68	1,323,526	-2.64(-4.77%)
Oct 26, 2021	56.28			55.32	917,673	-1.04(-1.84%)
Oct 25, 2021	55.34	56.63	54.85	56.36	965,038	+1.25(+2.26%)
Oct 22, 2021	56.61	56.68	54.88	55.11	1,168,362	-0.18(-0.33%)
Oct 21, 2021	55.42	55.66	54.14	55.29	1,119,763	-1.16(-2.05%)
Oct 20, 2021	56.41	56.82	56.16	56.45	1,261,953	-0.35(-0.62%)
Oct 19, 2021	56.31	57.07	55.82	56.80	1,313,373	+0.85(+1.52%)
Oct 18, 2021	55.45	56.52	55.09	55.95	1,266,458	-0.94(-1.65%)
Oct 15, 2021	54.81	57.48	54.17	56.89	2,797,267	+2.77(+5.11%)
Oct 14, 2021	52.37	54.49	52.02	54.12	2,312,036	+3.00(+5.87%)
Oct 13, 2021	50.87	51.69	50.65	51.12	1,594,614	+0.52(+1.04%)
Oct 12, 2021	50.58	50.82	50.12	50.60	1,014,218	-0.08(-0.15%)
Oct 11, 2021	51.73	52.23	50.64	50.68	1,460,341	+0.33(+0.65%)
Oct 08, 2021	50.64	50.68	49.71	50.35	1,152,383	+0.25(+0.50%)
Oct 07, 2021	49.28	50.66	49.28	50.10	1,230,600	+1.81(+3.75%)
Oct 06, 2021	47.72	48.66	47.51	48.29	1,492,468	-0.03(-0.07%)
Oct 05, 2021	48.46	48.68	47.77	48.32	1,090,218	-0.24(-0.50%)
Oct 04, 2021	49.62	49.72	48.42	48.56	872,645	-0.23(-0.48%)
Oct 01, 2021	48.79	49.17	47.71	48.79	950,741	+0.56(+1.16%)
Sep 30, 2021	48.58	48.86	47.73	48.24	1,973,852	-0.89(-1.80%)
Sep 29, 2021	50.53	50.57	49.02	49.12	1,047,129	-0.88(-1.77%)
Sep 28, 2021	50.46	50.46	48.97	50.01	910,528	-0.90(-1.77%)
Sep 27, 2021	49.83	51.01	49.71	50.91	1,138,808	+1.12(+2.24%)
Sep 24, 2021	48.73	50.02	48.73	49.79	763,822	+0.70(+1.42%)
Sep 23, 2021	48.76	49.77	48.76	49.10	1,208,630	+0.34(+0.69%)
Sep 22, 2021	49.42	49.91	48.69	48.76	931,540	+0.26(+0.53%)
Sep 21, 2021	49.26	49.32	47.73	48.50	1,473,708	-0.37(-0.76%)
Sep 20, 2021	48.12	48.95	47.19	48.87	1,701,812	-1.40(-2.79%)
Sep 17, 2021	50.74	50.89	49.77	50.27	1,775,363	-0.54(-1.07%)
Sep 16, 2021	52.28	52.35	50.54	50.81	1,246,541	-2.75(-5.13%)
Sep 15, 2021	52.83	53.62	52.64	53.56	622,825	+1.35(+2.58%)
Sep 14, 2021	52.66	52.87	51.80	52.21	651,988	-0.61(-1.15%)
Sep 13, 2021	53.79	53.79	52.48	52.82	694,315	-0.34(-0.63%)
Sep 10, 2021	52.64	54.41	52.64	53.16	970,101	+1.44(+2.79%)
Sep 09, 2021	51.60	52.31	51.16	51.72	796,719	+0.15(+0.30%)
Sep 08, 2021	53.28	53.54	51.55	51.56	1,028,923	-2.03(-3.78%)
Sep 07, 2021	53.59	54.37	53.37	53.59	755,058	-0.23(-0.43%)
Sep 03, 2021	53.92	54.24	53.52	53.82	598,786	+0.21(+0.38%)
Sep 02, 2021	53.41	54.08	53.29	53.61	894,368	+0.58(+1.09%)
Sep 01, 2021	53.16	53.48	52.18	53.04	939,443	-0.74(-1.37%)
Aug 31, 2021	54.32	54.47	53.16	53.78	957,211	-0.39(-0.71%)
Aug 30, 2021	54.40	54.71	53.75	54.16	901,616	+0.03(+0.06%)
Aug 27, 2021	53.02	54.34	52.96	54.13	1,051,867	+1.55(+2.94%)
Aug 26, 2021	53.17	53.27	52.30	52.58	970,449	-1.06(-1.97%)
Aug 25, 2021	53.92	54.36	53.59	53.64	633,597	-0.54(-1.00%)
Aug 24, 2021	54.79	55.14	53.92	54.18	1,399,144	+0.31(+0.57%)
Aug 23, 2021	53.10	54.12	52.55	53.87	1,117,439	+1.64(+3.14%)
Aug 20, 2021	52.20	52.77	51.90	52.23	1,051,805	-0.07(-0.13%)
Aug 19, 2021	52.27	52.72	51.83	52.30	1,146,775	-1.42(-2.64%)
Aug 18, 2021	53.42	54.77	53.10	53.72	1,119,641	-0.52(-0.97%)
Aug 17, 2021	54.99	55.12	53.37	54.24	1,084,704	-1.47(-2.64%)
Aug 16, 2021	56.54	56.66	55.02	55.71	805,134	-2.04(-3.53%)
Aug 13, 2021	56.88	57.78	56.79	57.75	1,056,263	+1.03(+1.82%)
Aug 12, 2021	56.95	56.95	56.23	56.72	988,526	-0.46(-0.80%)
Aug 11, 2021	56.75	57.82	56.51	57.17	1,242,388	+0.78(+1.38%)
Aug 10, 2021	55.26	56.62	55.15	56.39	1,171,209	+1.10(+1.99%)
Aug 09, 2021	54.94	55.36	54.27	55.29	788,300	-0.15(-0.28%)
Aug 06, 2021	55.40	56.25	55.08	55.44	894,766	+0.31(+0.57%)
Aug 05, 2021	54.25	55.30	54.06	55.13	935,520	+0.32(+0.59%)
Aug 04, 2021	55.10	55.43	54.77	54.81	893,547	-0.67(-1.21%)
Aug 03, 2021	55.09	55.86	54.62	55.48	1,098,547	+0.70(+1.28%)

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.