Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	58.08	58.48	57.78	58.27	1,462,209	+0.03(+0.05%)
Oct 28, 2021	57.33	58.47	57.12	58.24	1,579,569	+1.20(+2.10%)
Oct 27, 2021	59.31	59.59	56.64	57.04	1,861,153	-1.72(-2.93%)
Oct 26, 2021	60.14			58.76	2,019,336	-1.38(-2.29%)
Oct 25, 2021	58.99	60.18	58.84	60.14	1,871,026	+1.25(+2.12%)
Oct 22, 2021	58.62	59.56	58.38	58.89	1,409,123	+0.34(+0.58%)
Oct 21, 2021	57.86	58.90	57.74	58.55	1,287,245	+0.26(+0.45%)
Oct 20, 2021	57.80	58.81	57.24	58.29	1,318,507	+0.77(+1.34%)
Oct 19, 2021	57.83	58.25	57.22	57.52	1,401,195	-0.30(-0.52%)
Oct 18, 2021	57.15	58.23	56.77	57.82	1,743,053	+0.75(+1.31%)
Oct 15, 2021	57.54	57.93	56.93	57.07	1,886,506	+0.26(+0.46%)
Oct 14, 2021	57.00	57.81	56.45	56.81	2,031,166	+0.39(+0.69%)
Oct 13, 2021	55.99	56.61	55.50	56.42	1,392,526	+0.97(+1.75%)
Oct 12, 2021	55.32	56.31	55.10	55.45	1,641,555	+0.25(+0.45%)
Oct 11, 2021	55.11	56.00	55.09	55.20	1,095,152	+0.11(+0.20%)
Oct 08, 2021	54.84	55.98	54.45	55.09	1,568,893	+0.34(+0.62%)
Oct 07, 2021	53.68	55.50	53.68	54.75	1,454,971	+1.61(+3.03%)
Oct 06, 2021	52.31	53.34	51.33	53.14	1,258,766	+0.41(+0.78%)
Oct 05, 2021	52.67	53.68	52.03	52.73	1,482,843	+0.15(+0.29%)
Oct 04, 2021	52.72	53.17	52.28	52.58	1,950,837	-0.38(-0.72%)
Oct 01, 2021	52.00	53.46	51.64	52.96	1,929,501	+1.22(+2.36%)
Sep 30, 2021	53.98	54.15	51.72	51.74	2,446,963	-2.18(-4.04%)
Sep 29, 2021	54.40	54.79	53.73	53.92	1,439,717	-0.02(-0.04%)
Sep 28, 2021	54.36	54.75	53.53	53.94	1,739,450	-0.96(-1.75%)
Sep 27, 2021	53.98	55.54	53.91	54.90	1,924,779	+0.74(+1.37%)
Sep 24, 2021	54.18	54.55	53.89	54.16	1,313,619	-0.10(-0.18%)
Sep 23, 2021	53.91	55.05	53.84	54.26	1,868,509	+0.30(+0.56%)
Sep 22, 2021	52.99	54.69	52.83	53.96	2,733,695	+1.56(+2.98%)
Sep 21, 2021	52.21	52.91	51.52	52.40	1,369,773	+0.38(+0.73%)
Sep 20, 2021	51.00	52.09	50.59	52.02	1,788,269	-0.80(-1.51%)
Sep 17, 2021	52.81	53.48	52.41	52.82	3,156,179	+0.02(+0.04%)
Sep 16, 2021	52.92	53.39	52.42	52.80	1,843,483	-0.32(-0.60%)
Sep 15, 2021	52.15	53.49	51.68	53.12	2,430,402	+0.81(+1.55%)
Sep 14, 2021	53.38	53.45	52.05	52.31	1,779,214	-1.23(-2.30%)
Sep 13, 2021	54.44	54.44	53.23	53.54	2,479,102	+0.07(+0.13%)
Sep 10, 2021	54.74	55.00	53.41	53.47	1,939,716	-0.90(-1.66%)
Sep 09, 2021	54.15	54.92	54.01	54.37	1,367,482	+0.24(+0.44%)
Sep 08, 2021	53.95	54.65	53.69	54.13	1,572,116	-0.20(-0.37%)
Sep 07, 2021	54.74	54.91	54.17	54.33	1,408,691	-0.16(-0.29%)
Sep 03, 2021	54.22	54.73	53.72	54.49	1,360,001	-0.12(-0.22%)
Sep 02, 2021	54.17	55.17	54.16	54.61	1,837,000	+1.02(+1.90%)
Sep 01, 2021	53.54	54.07	52.59	53.59	2,190,653	+0.30(+0.56%)
Aug 31, 2021	53.45	53.90	52.82	53.29	2,046,934	-0.13(-0.24%)
Aug 30, 2021	53.56	53.96	52.64	53.42	1,822,291	+0.17(+0.32%)
Aug 27, 2021	51.60	53.74	51.60	53.25	1,988,630	+1.50(+2.90%)
Aug 26, 2021	52.41	52.84	51.54	51.75	1,887,766	-0.64(-1.22%)
Aug 25, 2021	51.25	53.13	51.01	52.39	2,212,131	+1.25(+2.44%)
Aug 24, 2021	50.41	51.90	50.41	51.14	2,378,361	+0.97(+1.93%)
Aug 23, 2021	49.50	50.26	49.01	50.17	1,663,396	+1.06(+2.16%)
Aug 20, 2021	48.24	49.25	47.91	49.11	1,786,129	+0.68(+1.40%)
Aug 19, 2021	48.25	49.41	47.87	48.43	2,849,727	-0.79(-1.61%)
Aug 18, 2021	49.24	50.15	49.13	49.22	2,683,071	-0.48(-0.97%)
Aug 17, 2021	50.78	51.02	49.10	49.70	3,816,870	-1.88(-3.64%)
Aug 16, 2021	51.57	52.04	50.58	51.58	2,211,568	-0.18(-0.35%)
Aug 13, 2021	51.50	52.26	51.16	51.76	2,061,827	-0.14(-0.27%)
Aug 12, 2021	52.00	52.72	51.21	51.90	4,438,429	+1.66(+3.30%)
Aug 11, 2021	48.82	50.31	48.36	50.24	2,381,981	+1.45(+2.97%)
Aug 10, 2021	47.62	49.47	47.45	48.79	2,001,898	+1.29(+2.72%)
Aug 09, 2021	47.29	48.21	46.75	47.50	2,050,083	+0.21(+0.44%)
Aug 06, 2021	48.02	48.15	46.90	47.29	1,910,869	-0.04(-0.08%)
Aug 05, 2021	47.26	48.90	47.00	47.33	3,786,840	+1.38(+3.00%)
Aug 04, 2021	45.37	47.00	45.26	45.95	2,957,414	+0.09(+0.20%)
Aug 03, 2021	44.77	46.00	43.73	45.86	2,231,195	+1.41(+3.17%)

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.