Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	53.56	53.96	52.40	52.41	488,129	-1.83(-3.37%)
Oct 28, 2021	55.57	56.08	53.55	54.24	726,013	-1.38(-2.48%)
Oct 27, 2021	55.30	56.07	55.15	55.62	363,524	-0.13(-0.23%)
Oct 26, 2021	56.34		55.50	55.75	396,622	-0.68(-1.21%)
Oct 25, 2021	56.87	56.99	56.40	56.43	267,047	-0.39(-0.69%)
Oct 22, 2021	56.63	57.26	56.39	56.82	261,881	+0.21(+0.37%)
Oct 21, 2021	55.51	56.69	55.30	56.61	450,847	+0.83(+1.49%)
Oct 20, 2021	55.13	55.79	54.92	55.78	253,543	+0.39(+0.70%)
Oct 19, 2021	55.61	55.97	55.09	55.39	351,072	+0.25(+0.45%)
Oct 18, 2021	54.77	55.37	54.50	55.14	323,381	+0.52(+0.95%)
Oct 15, 2021	55.18	55.46	54.61	54.62	314,476	+0.23(+0.42%)
Oct 14, 2021	55.27	55.49	54.17	54.39	467,847	-0.24(-0.44%)
Oct 13, 2021	53.95	55.04	53.60	54.63	580,062	+0.25(+0.46%)
Oct 12, 2021	54.10	55.09	53.55	54.38	640,245	+1.75(+3.33%)
Oct 11, 2021	52.35	53.66	52.11	52.63	641,593	+0.63(+1.21%)
Oct 08, 2021	49.60	52.14	49.60	52.00	492,468	+2.24(+4.50%)
Oct 07, 2021	49.59	50.39	49.54	49.76	367,031	+0.69(+1.41%)
Oct 06, 2021	48.82	49.23	47.88	49.07	336,759	-0.45(-0.91%)
Oct 05, 2021	48.91	49.71	48.64	49.52	618,382	+0.61(+1.25%)
Oct 04, 2021	48.84	49.81	48.61	48.91	358,106	+0.14(+0.29%)
Oct 01, 2021	48.32	49.25	47.58	48.77	448,813	+0.81(+1.69%)
Sep 30, 2021	49.18	49.76	47.92	47.96	561,983	-2.29(-4.56%)
Sep 29, 2021	51.00	51.01	49.98	50.25	510,537	-0.64(-1.26%)
Sep 28, 2021	51.50	52.24	50.69	50.89	366,506	-0.61(-1.18%)
Sep 27, 2021	50.67	52.63	50.67	51.50	718,612	+1.28(+2.55%)
Sep 24, 2021	50.69	51.00	50.15	50.22	523,847	-0.68(-1.34%)
Sep 23, 2021	50.48	51.41	50.48	50.90	351,267	+0.78(+1.56%)
Sep 22, 2021	50.20	50.88	49.79	50.12	313,371	+0.59(+1.19%)
Sep 21, 2021	50.23	50.28	48.61	49.53	323,074	+0.02(+0.04%)
Sep 20, 2021	49.91	50.24	48.50	49.51	283,182	-1.79(-3.49%)
Sep 17, 2021	51.92	52.20	50.76	51.30	672,131	-0.77(-1.48%)
Sep 16, 2021	53.41	53.41	51.66	52.07	266,778	-1.08(-2.03%)
Sep 15, 2021	52.28	53.32	51.89	53.15	267,346	+1.20(+2.31%)
Sep 14, 2021	53.11	53.11	51.60	51.95	492,763	-0.76(-1.44%)
Sep 13, 2021	52.17	52.95	51.47	52.71	278,152	+1.30(+2.53%)
Sep 10, 2021	52.45	52.45	51.23	51.41	259,508	-0.67(-1.29%)
Sep 09, 2021	51.81	52.76	51.63	52.08	244,598	+0.00(+0.00%)
Sep 08, 2021	52.51	53.08	51.33	52.08	245,166	-0.77(-1.46%)
Sep 07, 2021	53.02	53.85	52.78	52.85	170,249	-0.34(-0.64%)
Sep 03, 2021	53.83	54.37	53.12	53.19	212,308	-1.07(-1.97%)
Sep 02, 2021	54.34	55.24	53.84	54.26	438,485	+0.20(+0.37%)
Sep 01, 2021	53.82	54.53	52.74	54.06	357,214	+0.47(+0.88%)
Aug 31, 2021	53.72	54.30	53.11	53.59	314,936	-0.19(-0.35%)
Aug 30, 2021	55.96	55.96	53.65	53.78	271,286	-1.86(-3.34%)
Aug 27, 2021	53.94	55.75	53.64	55.64	316,336	+1.83(+3.40%)
Aug 26, 2021	54.61	55.43	53.66	53.81	228,584	-1.23(-2.23%)
Aug 25, 2021	55.47	55.83	54.98	55.04	190,088	-0.14(-0.25%)
Aug 24, 2021	53.72	55.47	53.30	55.18	646,948	+1.54(+2.87%)
Aug 23, 2021	53.81	54.00	52.59	53.64	1,875,678	+0.97(+1.84%)
Aug 20, 2021	52.62	53.06	52.17	52.67	724,126	-0.14(-0.27%)
Aug 19, 2021	54.00	54.46	52.17	52.81	308,257	-1.77(-3.24%)
Aug 18, 2021	55.39	56.02	54.51	54.58	329,217	-1.02(-1.83%)
Aug 17, 2021	56.10	56.83	55.30	55.60	257,645	-1.11(-1.96%)
Aug 16, 2021	57.58	57.58	56.42	56.71	390,193	-1.05(-1.82%)
Aug 13, 2021	58.31	58.51	57.19	57.76	277,726	-0.68(-1.16%)
Aug 12, 2021	58.68	59.06	58.15	58.44	393,284	+0.09(+0.15%)
Aug 11, 2021	58.02	58.36	56.73	58.35	580,077	+0.80(+1.39%)
Aug 10, 2021	56.50	57.85	56.29	57.55	580,537	+1.09(+1.93%)
Aug 09, 2021	56.87	57.42	56.25	56.46	252,556	-1.20(-2.08%)
Aug 06, 2021	57.42	58.08	57.01	57.66	233,420	+0.76(+1.34%)
Aug 05, 2021	56.76	57.83	56.32	56.90	226,513	+0.71(+1.26%)
Aug 04, 2021	56.62	57.22	55.45	56.19	354,756	-1.19(-2.07%)
Aug 03, 2021	56.76	57.46	55.29	57.38	416,171	+0.55(+0.97%)

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.