Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	53.85	54.08	52.99	53.46	3,851,330	-0.72(-1.34%)
Oct 28, 2021	53.87	54.67	53.42	54.18	1,618,429	+0.78(+1.46%)
Oct 27, 2021	54.78	54.75	53.06	53.40	3,933,207	-1.69(-3.07%)
Oct 26, 2021	55.72			55.10	2,314,928	-0.56(-1.00%)
Oct 25, 2021	56.87	57.65	55.48	55.65	2,024,741	-0.51(-0.91%)
Oct 22, 2021	56.75	57.50	56.13	56.16	1,542,467	-0.30(-0.53%)
Oct 21, 2021	56.50	56.98	55.75	56.46	2,737,069	-0.40(-0.71%)
Oct 20, 2021	57.00	58.77	56.29	56.87	2,728,068	-0.13(-0.23%)
Oct 19, 2021	57.45	57.51	56.31	57.00	3,349,543	-0.39(-0.67%)
Oct 18, 2021	55.30	57.60	55.13	57.38	3,792,816	+1.85(+3.34%)
Oct 15, 2021	57.61	57.61	55.50	55.53	3,343,250	-1.45(-2.54%)
Oct 14, 2021	57.54	57.75	56.20	56.98	2,408,844	+0.18(+0.31%)
Oct 13, 2021	57.19	57.54	56.40	56.80	2,517,851	-0.52(-0.90%)
Oct 12, 2021	58.33	59.19	57.06	57.32	3,342,007	-1.17(-2.00%)
Oct 11, 2021	58.66	59.67	58.17	58.48	3,167,237	+1.02(+1.77%)
Oct 08, 2021	57.28	57.70	56.64	57.47	2,259,666	+0.38(+0.66%)
Oct 07, 2021	56.45	58.03	56.41	57.09	4,663,048	+0.76(+1.35%)
Oct 06, 2021	55.84	56.46	54.70	56.33	4,509,492	-0.55(-0.96%)
Oct 05, 2021	57.43	57.99	56.32	56.87	4,501,334	-0.29(-0.51%)
Oct 04, 2021	57.77	58.41	56.29	57.17	4,430,600	-0.38(-0.65%)
Oct 01, 2021	53.37	57.66	53.37	57.54	8,304,028	+5.01(+9.53%)
Sep 30, 2021	53.37	53.54	52.42	52.54	3,900,867	-0.66(-1.24%)
Sep 29, 2021	53.46	53.46	52.55	53.19	2,276,689	-0.11(-0.21%)
Sep 28, 2021	52.71	53.66	52.42	53.31	3,747,269	+0.52(+0.98%)
Sep 27, 2021	52.42	53.74	52.10	52.79	4,521,192	+1.18(+2.28%)
Sep 24, 2021	50.01	52.08	49.62	51.61	5,926,895	+1.27(+2.52%)
Sep 23, 2021	48.38	50.40	48.30	50.34	5,117,625	+2.89(+6.09%)
Sep 22, 2021	46.94	47.83	46.79	47.45	2,190,319	+1.35(+2.92%)
Sep 21, 2021	45.76	46.56	45.03	46.11	2,434,866	+0.87(+1.91%)
Sep 20, 2021	44.54	45.47	44.07	45.24	2,593,276	-0.97(-2.10%)
Sep 17, 2021	46.16	46.83	45.69	46.21	5,859,355	+0.08(+0.16%)
Sep 16, 2021	45.31	47.10	45.27	46.14	4,827,845	+0.55(+1.20%)
Sep 15, 2021	43.68	45.79	43.59	45.59	3,206,919	+2.18(+5.03%)
Sep 14, 2021	43.99	44.78	43.11	43.41	2,495,801	-0.27(-0.63%)
Sep 13, 2021	43.29	43.81	42.84	43.68	1,580,499	+0.72(+1.69%)
Sep 10, 2021	43.28	43.52	42.19	42.95	1,754,296	+0.23(+0.53%)
Sep 09, 2021	41.52	43.08	41.45	42.73	2,193,587	+0.76(+1.82%)
Sep 08, 2021	43.57	43.75	41.91	41.97	1,889,621	-1.49(-3.42%)
Sep 07, 2021	42.63	43.56	42.43	43.45	1,681,806	+0.70(+1.63%)
Sep 03, 2021	43.40	43.59	42.63	42.76	1,348,121	-0.50(-1.15%)
Sep 02, 2021	42.34	43.38	42.34	43.26	2,795,318	+0.92(+2.18%)
Sep 01, 2021	42.72	42.78	41.70	42.33	1,896,929	-0.41(-0.97%)
Aug 31, 2021	42.10	43.11	42.05	42.75	2,095,746	+0.57(+1.36%)
Aug 30, 2021	42.95	42.95	41.79	42.17	1,045,969	-0.40(-0.93%)
Aug 27, 2021	41.94	42.92	41.94	42.57	1,837,701	+0.67(+1.59%)
Aug 26, 2021	42.78	43.10	41.73	41.90	1,213,796	-1.08(-2.52%)
Aug 25, 2021	42.34	43.16	41.88	42.98	1,443,939	+0.53(+1.24%)
Aug 24, 2021	42.35	43.30	42.35	42.46	1,228,635	+0.29(+0.69%)
Aug 23, 2021	42.31	42.73	42.10	42.16	1,480,041	+0.31(+0.74%)
Aug 20, 2021	40.97	42.30	40.97	41.85	2,400,797	+1.06(+2.61%)
Aug 19, 2021	42.03	42.47	40.64	40.79	2,646,588	-2.29(-5.31%)
Aug 18, 2021	43.21	44.24	42.91	43.08	2,052,536	+0.19(+0.44%)
Aug 17, 2021	44.05	44.05	42.02	42.89	1,828,080	-0.77(-1.77%)
Aug 16, 2021	44.74	44.96	43.43	43.66	1,747,137	-1.87(-4.11%)
Aug 13, 2021	45.70	46.72	45.32	45.53	2,461,321	-0.33(-0.72%)
Aug 12, 2021	45.06	46.25	44.01	45.86	3,116,817	+0.67(+1.49%)
Aug 11, 2021	45.13	45.99	44.53	45.19	2,570,752	+0.46(+1.02%)
Aug 10, 2021	43.38	45.59	43.31	44.73	3,948,829	+0.70(+1.59%)
Aug 09, 2021	43.14	44.20	42.69	44.03	3,983,447	+0.82(+1.91%)
Aug 06, 2021	42.81	43.35	42.56	43.21	2,193,199	+0.94(+2.21%)
Aug 05, 2021	42.21	42.96	42.17	42.27	1,876,486	+0.13(+0.31%)
Aug 04, 2021	43.18	43.57	42.01	42.14	2,627,252	-1.31(-3.01%)
Aug 03, 2021	43.16	43.56	42.04	43.45	3,047,955	+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.