Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	53.86	54.08	52.99	53.46	3,851,193	-0.72(-1.34%)
Oct 28, 2021	53.87	54.67	53.42	54.19	1,618,371	+0.78(+1.46%)
Oct 27, 2021	54.78	54.75	53.06	53.40	3,933,067	-1.69(-3.07%)
Oct 26, 2021	55.72			55.10	2,314,846	-0.56(-1.00%)
Oct 25, 2021	56.88	57.65	55.48	55.65	2,024,670	-0.51(-0.91%)
Oct 22, 2021	56.75	57.50	56.13	56.16	1,542,412	-0.30(-0.53%)
Oct 21, 2021	56.50	56.98	55.76	56.46	2,736,972	-0.40(-0.71%)
Oct 20, 2021	57.00	58.77	56.29	56.87	2,727,971	-0.13(-0.23%)
Oct 19, 2021	57.45	57.52	56.31	57.00	3,349,425	-0.39(-0.67%)
Oct 18, 2021	55.31	57.60	55.14	57.39	3,792,682	+1.85(+3.34%)
Oct 15, 2021	57.61	57.61	55.50	55.53	3,343,132	-1.45(-2.54%)
Oct 14, 2021	57.55	57.75	56.20	56.98	2,408,759	+0.18(+0.31%)
Oct 13, 2021	57.19	57.55	56.41	56.80	2,517,762	-0.52(-0.90%)
Oct 12, 2021	58.34	59.19	57.07	57.32	3,341,888	-1.17(-2.00%)
Oct 11, 2021	58.67	59.67	58.18	58.49	3,167,125	+1.02(+1.77%)
Oct 08, 2021	57.28	57.71	56.64	57.47	2,259,586	+0.38(+0.66%)
Oct 07, 2021	56.45	58.03	56.42	57.09	4,662,882	+0.76(+1.35%)
Oct 06, 2021	55.84	56.46	54.70	56.33	4,509,332	-0.55(-0.96%)
Oct 05, 2021	57.43	57.99	56.32	56.88	4,501,174	-0.29(-0.51%)
Oct 04, 2021	57.77	58.41	56.29	57.17	4,430,443	-0.38(-0.65%)
Oct 01, 2021	53.38	57.66	53.38	57.55	8,303,733	+5.01(+9.53%)
Sep 30, 2021	53.38	53.54	52.42	52.54	3,900,729	-0.66(-1.24%)
Sep 29, 2021	53.46	53.46	52.55	53.20	2,276,608	-0.11(-0.21%)
Sep 28, 2021	52.71	53.66	52.42	53.31	3,747,136	+0.52(+0.98%)
Sep 27, 2021	52.42	53.74	52.10	52.79	4,521,032	+1.18(+2.28%)
Sep 24, 2021	50.02	52.09	49.62	51.62	5,926,684	+1.27(+2.52%)
Sep 23, 2021	48.38	50.40	48.30	50.34	5,117,443	+2.89(+6.09%)
Sep 22, 2021	46.94	47.83	46.79	47.46	2,190,242	+1.35(+2.92%)
Sep 21, 2021	45.76	46.56	45.03	46.11	2,434,780	+0.87(+1.91%)
Sep 20, 2021	44.54	45.47	44.08	45.24	2,593,184	-0.97(-2.10%)
Sep 17, 2021	46.17	46.83	45.69	46.21	5,859,147	+0.08(+0.16%)
Sep 16, 2021	45.31	47.10	45.27	46.14	4,827,674	+0.55(+1.20%)
Sep 15, 2021	43.68	45.79	43.59	45.59	3,206,805	+2.18(+5.03%)
Sep 14, 2021	43.99	44.78	43.11	43.41	2,495,713	-0.27(-0.62%)
Sep 13, 2021	43.30	43.81	42.84	43.68	1,580,443	+0.72(+1.69%)
Sep 10, 2021	43.29	43.52	42.19	42.96	1,754,234	+0.23(+0.53%)
Sep 09, 2021	41.53	43.09	41.45	42.73	2,193,509	+0.76(+1.82%)
Sep 08, 2021	43.57	43.75	41.91	41.97	1,889,554	-1.49(-3.42%)
Sep 07, 2021	42.63	43.56	42.43	43.46	1,681,747	+0.70(+1.63%)
Sep 03, 2021	43.40	43.60	42.64	42.76	1,348,074	-0.50(-1.15%)
Sep 02, 2021	42.34	43.38	42.34	43.26	2,795,219	+0.92(+2.18%)
Sep 01, 2021	42.72	42.78	41.70	42.34	1,896,862	-0.41(-0.97%)
Aug 31, 2021	42.10	43.11	42.05	42.75	2,095,671	+0.57(+1.36%)
Aug 30, 2021	42.96	42.96	41.79	42.18	1,045,931	-0.40(-0.93%)
Aug 27, 2021	41.94	42.92	41.94	42.57	1,837,635	+0.67(+1.59%)
Aug 26, 2021	42.78	43.10	41.73	41.90	1,213,753	-1.08(-2.52%)
Aug 25, 2021	42.34	43.16	41.88	42.98	1,443,888	+0.53(+1.24%)
Aug 24, 2021	42.35	43.30	42.35	42.46	1,228,591	+0.29(+0.69%)
Aug 23, 2021	42.31	42.73	42.10	42.17	1,479,989	+0.31(+0.74%)
Aug 20, 2021	40.97	42.30	40.97	41.86	2,400,712	+1.06(+2.61%)
Aug 19, 2021	42.03	42.48	40.65	40.79	2,646,494	-2.29(-5.31%)
Aug 18, 2021	43.21	44.25	42.91	43.08	2,052,463	+0.19(+0.44%)
Aug 17, 2021	44.05	44.05	42.02	42.89	1,828,015	-0.77(-1.77%)
Aug 16, 2021	44.74	44.97	43.43	43.66	1,747,075	-1.87(-4.11%)
Aug 13, 2021	45.70	46.72	45.32	45.54	2,461,233	-0.33(-0.72%)
Aug 12, 2021	45.06	46.25	44.01	45.86	3,116,706	+0.67(+1.49%)
Aug 11, 2021	45.14	46.00	44.53	45.19	2,570,661	+0.46(+1.02%)
Aug 10, 2021	43.39	45.59	43.31	44.73	3,948,689	+0.70(+1.59%)
Aug 09, 2021	43.14	44.20	42.69	44.03	3,983,305	+0.82(+1.90%)
Aug 06, 2021	42.82	43.35	42.56	43.21	2,193,121	+0.94(+2.21%)
Aug 05, 2021	42.21	42.96	42.17	42.27	1,876,419	+0.13(+0.31%)
Aug 04, 2021	43.18	43.57	42.02	42.14	2,627,159	-1.31(-3.01%)
Aug 03, 2021	43.16	43.56	42.04	43.45	3,047,847	+0.46(+1.07%)

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.