Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	56.68		53.30	54.17	1,777,814	-2.13(-3.79%)
Oct 28, 2021	56.17	57.53	55.57	56.30	1,417,302	+0.03(+0.06%)
Oct 27, 2021	57.45	58.16	56.21	56.27	1,445,297	-1.16(-2.03%)
Oct 26, 2021	57.76			57.43	1,692,299	-0.14(-0.25%)
Oct 25, 2021	54.74	58.10	54.17	57.58	3,344,717	+4.83(+9.15%)
Oct 22, 2021	52.26	52.88	51.71	52.75	726,610	+0.54(+1.04%)
Oct 21, 2021	52.54	52.88	51.42	52.21	523,421	-0.75(-1.41%)
Oct 20, 2021	52.21	53.26	51.70	52.95	1,103,566	+0.42(+0.79%)
Oct 19, 2021	53.51	53.67	52.28	52.54	879,755	-1.16(-2.17%)
Oct 18, 2021	53.37	54.29	53.09	53.70	1,004,903	+0.37(+0.70%)
Oct 15, 2021	55.44	55.44	53.15	53.33	1,117,548	-1.20(-2.20%)
Oct 14, 2021	53.55	54.53	53.11	54.53	1,205,529	+1.79(+3.40%)
Oct 13, 2021	52.60	53.39	51.95	52.73	1,411,522	-0.04(-0.08%)
Oct 12, 2021	53.02	53.82	52.38	52.77	1,239,770	-0.54(-1.00%)
Oct 11, 2021	57.07	57.29	53.30	53.31	1,448,633	-2.59(-4.64%)
Oct 08, 2021	55.56	56.16	54.84	55.90	1,177,777	+0.88(+1.59%)
Oct 07, 2021	54.42	55.60	53.82	55.03	1,439,483	+0.66(+1.22%)
Oct 06, 2021	56.23	56.25	53.68	54.36	1,378,295	-2.51(-4.41%)
Oct 05, 2021	55.89	56.94	54.82	56.87	2,502,608	+1.98(+3.61%)
Oct 04, 2021	53.63	55.45	53.48	54.89	2,012,535	+2.13(+4.04%)
Oct 01, 2021	52.94	53.34	52.22	52.76	1,483,987	+0.42(+0.80%)
Sep 30, 2021	51.97	52.99	51.24	52.34	2,086,872	+0.62(+1.20%)
Sep 29, 2021	52.48	52.82	51.53	51.72	1,436,086	-1.05(-2.00%)
Sep 28, 2021	53.90	54.39	52.55	52.77	1,676,714	-0.32(-0.61%)
Sep 27, 2021	51.04	53.22	51.04	53.10	2,034,955	+2.98(+5.95%)
Sep 24, 2021	51.19	51.88	49.75	50.12	1,504,658	-1.27(-2.48%)
Sep 23, 2021	49.80	51.77	49.71	51.39	1,443,647	+1.62(+3.26%)
Sep 22, 2021	50.31	50.64	49.53	49.77	1,264,522	+0.25(+0.52%)
Sep 21, 2021	51.00	51.13	49.32	49.51	1,258,049	-1.24(-2.44%)
Sep 20, 2021	50.71	52.27	49.94	50.75	1,516,502	-1.15(-2.21%)
Sep 17, 2021	52.15	52.73	51.11	51.90	8,744,910	-0.10(-0.20%)
Sep 16, 2021	53.20	53.64	51.86	52.00	1,685,416	-1.52(-2.84%)
Sep 15, 2021	53.28	55.55	53.28	53.52	3,126,791	+1.10(+2.09%)
Sep 14, 2021	53.56	53.82	52.11	52.43	1,620,882	-0.82(-1.55%)
Sep 13, 2021	51.47	53.26	51.38	53.25	2,930,309	+2.65(+5.24%)
Sep 10, 2021	52.15	52.21	50.57	50.60	1,641,958	-0.88(-1.70%)
Sep 09, 2021	51.66	52.83	51.22	51.47	2,062,142	-0.26(-0.51%)
Sep 08, 2021	50.99	52.22	50.85	51.74	2,321,576	+0.89(+1.75%)
Sep 07, 2021	50.16	51.64	50.16	50.85	1,994,413	+0.68(+1.36%)
Sep 03, 2021	49.98	50.30	49.15	50.17	1,194,732	+0.63(+1.27%)
Sep 02, 2021	48.44	49.96	48.24	49.54	1,603,127	+1.43(+2.97%)
Sep 01, 2021	47.40	48.18	47.12	48.11	1,582,990	+0.68(+1.43%)
Aug 31, 2021	46.53	47.55	46.53	47.43	2,086,029	+0.87(+1.86%)
Aug 30, 2021	47.26	47.30	46.44	46.56	607,737	-0.50(-1.07%)
Aug 27, 2021	45.47	47.99	45.39	47.06	2,462,265	+1.93(+4.27%)
Aug 26, 2021	44.93	45.29	44.51	45.13	1,121,619	+0.07(+0.15%)
Aug 25, 2021	44.71	45.33	44.12	45.07	1,154,169	+0.01(+0.02%)
Aug 24, 2021	44.62	45.06	43.84	45.06	1,467,367	+0.65(+1.47%)
Aug 23, 2021	44.84	45.26	44.12	44.40	1,246,821	-0.06(-0.15%)
Aug 20, 2021	43.41	44.82	43.40	44.47	1,644,407	+0.59(+1.35%)
Aug 19, 2021	43.28	44.00	42.81	43.88	1,408,927	-0.38(-0.86%)
Aug 18, 2021	46.16	46.27	44.24	44.26	716,814	-1.98(-4.29%)
Aug 17, 2021	46.65	48.01	45.80	46.24	1,020,989	-0.89(-1.90%)
Aug 16, 2021	47.34	47.91	45.88	47.14	2,120,744	-0.81(-1.69%)
Aug 13, 2021	49.84	49.85	47.66	47.95	1,728,561	-1.71(-3.43%)
Aug 12, 2021	48.19	50.07	47.84	49.65	2,012,805	+1.58(+3.28%)
Aug 11, 2021	47.92	48.82	46.73	48.07	3,494,386	+1.22(+2.59%)
Aug 10, 2021	45.69	47.13	45.43	46.86	939,272	+1.22(+2.66%)
Aug 09, 2021	46.10	46.22	45.47	45.64	886,795	-0.83(-1.78%)
Aug 06, 2021	46.07	46.74	45.96	46.47	450,340	+0.70(+1.53%)
Aug 05, 2021	46.06	46.54	45.46	45.77	661,283	-0.23(-0.50%)
Aug 04, 2021	45.51	46.86	44.95	46.00	662,487	-0.08(-0.16%)
Aug 03, 2021	44.92	46.28	44.53	46.07	682,713	+1.07(+2.38%)

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.