Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.95	47.16	45.93	46.59	108,770	+0.33(+0.71%)
Oct 28, 2021	47.15	47.26	44.90	46.26	104,862	-0.38(-0.82%)
Oct 27, 2021	48.83	48.84	45.96	46.64	138,532	-2.65(-5.38%)
Oct 26, 2021	50.49		49.26	49.30	61,239	-1.64(-3.22%)
Oct 25, 2021	49.53	51.17	48.90	50.94	58,565	+1.54(+3.12%)
Oct 22, 2021	50.89	51.27	48.60	49.40	93,867	-1.38(-2.71%)
Oct 21, 2021	54.27	54.27	49.91	50.77	85,347	-2.77(-5.18%)
Oct 20, 2021	52.70	53.75	52.15	53.55	26,716	+0.82(+1.56%)
Oct 19, 2021	53.66	53.98	52.70	52.73	26,808	-0.42(-0.79%)
Oct 18, 2021	52.53	53.88	52.47	53.15	32,255	+0.38(+0.73%)
Oct 15, 2021	52.17	53.83	51.95	52.76	58,503	+1.81(+3.56%)
Oct 14, 2021	52.12	52.82	50.38	50.95	74,522	-0.48(-0.94%)
Oct 13, 2021	52.83	52.83	51.26	51.43	20,024	-1.24(-2.35%)
Oct 12, 2021	52.28	52.81	52.09	52.67	23,711	+0.47(+0.89%)
Oct 11, 2021	52.07	53.26	52.07	52.21	41,617	+0.70(+1.36%)
Oct 08, 2021	52.06	52.77	51.36	51.50	28,783	-1.35(-2.55%)
Oct 07, 2021	53.07	53.49	52.36	52.85	38,590	+0.49(+0.94%)
Oct 06, 2021	52.34	52.80	51.31	52.36	28,686	-0.41(-0.78%)
Oct 05, 2021	52.87	53.89	52.40	52.77	42,656	+0.32(+0.61%)
Oct 04, 2021	51.75	53.26	51.53	52.45	46,031	+0.48(+0.93%)
Oct 01, 2021	52.73	53.51	51.92	51.97	83,147	-1.09(-2.06%)
Sep 30, 2021	54.22	54.34	52.43	53.06	117,289	-0.52(-0.97%)
Sep 29, 2021	56.46	56.46	53.37	53.58	118,020	-3.66(-6.39%)
Sep 28, 2021	58.13	58.24	57.11	57.24	86,096	-0.85(-1.46%)
Sep 27, 2021	56.20	58.44	56.20	58.09	67,202	+2.10(+3.75%)
Sep 24, 2021	54.61	56.23	54.61	55.99	32,450	+0.98(+1.79%)
Sep 23, 2021	54.30	55.24	54.04	55.01	62,702	+1.24(+2.31%)
Sep 22, 2021	52.71	54.77	52.71	53.77	56,435	+1.65(+3.17%)
Sep 21, 2021	51.41	52.62	51.33	52.12	54,262	+0.97(+1.89%)
Sep 20, 2021	54.25	54.25	50.56	51.15	120,031	-4.33(-7.81%)
Sep 17, 2021	56.15	56.29	53.60	55.48	193,302	-0.41(-0.73%)
Sep 16, 2021	54.48	56.34	53.57	55.89	107,729	+1.19(+2.17%)
Sep 15, 2021	55.64	56.38	54.64	54.71	76,010	-0.66(-1.19%)
Sep 14, 2021	54.91	57.60	54.77	55.36	177,503	+0.83(+1.52%)
Sep 13, 2021	53.42	54.76	52.91	54.53	48,916	+1.71(+3.25%)
Sep 10, 2021	53.13	54.63	52.82	52.82	53,783	+0.16(+0.31%)
Sep 09, 2021	52.52	53.66	52.50	52.65	59,432	+0.06(+0.12%)
Sep 08, 2021	52.32	52.70	51.90	52.59	39,980	-0.10(-0.19%)
Sep 07, 2021	52.65	53.27	52.43	52.69	56,174	+0.05(+0.09%)
Sep 03, 2021	52.89	53.13	52.34	52.64	35,553	-0.58(-1.10%)
Sep 02, 2021	53.50	53.62	52.43	53.23	35,805	+0.04(+0.07%)
Sep 01, 2021	54.24	54.45	52.92	53.19	69,074	-1.01(-1.87%)
Aug 31, 2021	52.84	54.62	52.84	54.20	37,785	+1.09(+2.06%)
Aug 30, 2021	53.83	53.83	52.73	53.11	34,084	-0.54(-1.00%)
Aug 27, 2021	51.81	53.76	51.81	53.65	38,576	+1.78(+3.43%)
Aug 26, 2021	52.84	52.94	51.78	51.87	32,098	-0.79(-1.51%)
Aug 25, 2021	51.65	53.29	51.52	52.66	40,180	+1.01(+1.96%)
Aug 24, 2021	52.35	52.48	51.57	51.65	69,183	-0.38(-0.74%)
Aug 23, 2021	51.49	52.49	51.30	52.03	52,520	+0.63(+1.22%)
Aug 20, 2021	50.12	51.73	49.76	51.41	60,952	+1.41(+2.82%)
Aug 19, 2021	50.10	50.49	49.31	50.00	45,086	-0.60(-1.18%)
Aug 18, 2021	51.31	51.78	50.59	50.60	58,206	-0.74(-1.43%)
Aug 17, 2021	50.93	51.99	50.81	51.33	33,455	+0.21(+0.41%)
Aug 16, 2021	50.75	51.62	50.57	51.12	39,914	-0.05(-0.11%)
Aug 13, 2021	51.51	52.31	50.93	51.18	65,707	-0.30(-0.58%)
Aug 12, 2021	52.04	52.04	50.91	51.48	51,995	-0.37(-0.72%)
Aug 11, 2021	52.86	52.86	51.71	51.85	62,571	-0.61(-1.16%)
Aug 10, 2021	52.67	52.69	51.86	52.46	69,115	-0.25(-0.47%)
Aug 09, 2021	53.55	53.66	52.58	52.71	56,609	-0.81(-1.51%)
Aug 06, 2021	53.70	54.10	53.26	53.51	50,345	+0.69(+1.31%)
Aug 05, 2021	54.07	54.41	52.39	52.82	53,622	-1.03(-1.91%)
Aug 04, 2021	49.04	54.90	49.04	53.85	122,575	+5.30(+10.92%)
Aug 03, 2021	47.41	48.70	46.38	48.55	50,312	+1.52(+3.22%)

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.