Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	41.40	42.33	41.19	41.94	2,525,095	+0.22(+0.54%)
Oct 28, 2021	41.54	42.20	41.14	41.72	2,315,226	+0.44(+1.07%)
Oct 27, 2021	42.08	42.27	41.24	41.28	3,287,479	-0.90(-2.13%)
Oct 26, 2021	42.78			42.18	2,469,871	-0.22(-0.53%)
Oct 25, 2021	42.29	43.15	42.24	42.40	2,311,956	-0.08(-0.18%)
Oct 22, 2021	41.15	43.09	41.15	42.48	5,553,228	+1.60(+3.91%)
Oct 21, 2021	40.74	41.69	40.37	40.88	2,956,110	+0.24(+0.60%)
Oct 20, 2021	40.85	41.52	40.49	40.64	2,137,741	-0.10(-0.25%)
Oct 19, 2021	41.57	41.69	40.48	40.74	3,493,969	-0.76(-1.83%)
Oct 18, 2021	40.02	41.51	39.99	41.50	3,870,605	+1.39(+3.47%)
Oct 15, 2021	40.54	41.13	40.10	40.11	2,274,362	+0.21(+0.52%)
Oct 14, 2021	39.27	40.40	39.27	39.91	3,201,541	+0.85(+2.17%)
Oct 13, 2021	39.20	39.31	38.38	39.06	3,423,016	+0.26(+0.67%)
Oct 12, 2021	38.55	39.32	37.74	38.80	5,085,789	+0.39(+1.01%)
Oct 11, 2021	39.68	40.07	38.38	38.41	4,000,031	-1.38(-3.48%)
Oct 08, 2021	40.42	40.83	39.63	39.79	3,280,026	-0.76(-1.88%)
Oct 07, 2021	40.00	41.08	39.94	40.55	4,206,774	+0.86(+2.16%)
Oct 06, 2021	40.62	41.40	39.52	39.70	7,729,154	-1.57(-3.81%)
Oct 05, 2021	42.51	42.68	41.18	41.27	4,825,838	-1.05(-2.47%)
Oct 04, 2021	41.67	42.91	41.67	42.32	3,780,453	+0.35(+0.82%)
Oct 01, 2021	40.79	42.38	40.30	41.97	6,687,976	+1.27(+3.12%)
Sep 30, 2021	41.86	42.05	39.54	40.70	18,533,340	-5.68(-12.24%)
Sep 29, 2021	47.26	47.42	46.31	46.38	2,439,450	-0.51(-1.09%)
Sep 28, 2021	47.71	48.07	46.61	46.89	3,431,581	-1.51(-3.12%)
Sep 27, 2021	47.97	49.11	47.95	48.40	2,639,414	+0.76(+1.60%)
Sep 24, 2021	47.34	48.33	46.90	47.64	2,260,414	-0.22(-0.45%)
Sep 23, 2021	46.92	48.50	46.92	47.86	4,308,478	+1.74(+3.77%)
Sep 22, 2021	45.79	46.82	45.76	46.12	2,051,885	+0.83(+1.83%)
Sep 21, 2021	45.81	46.35	44.83	45.29	2,058,139	-0.32(-0.70%)
Sep 20, 2021	44.98	45.89	44.36	45.61	2,825,806	-0.42(-0.92%)
Sep 17, 2021	46.26	46.95	45.46	46.03	4,284,115	-0.07(-0.15%)
Sep 16, 2021	45.57	46.78	45.57	46.10	2,936,588	+0.79(+1.74%)
Sep 15, 2021	44.56	45.81	44.52	45.32	3,707,954	+0.74(+1.67%)
Sep 14, 2021	45.10	45.22	43.77	44.57	3,588,609	-0.51(-1.13%)
Sep 13, 2021	44.90	45.64	44.24	45.08	2,784,811	+0.34(+0.75%)
Sep 10, 2021	47.04	47.18	44.58	44.75	5,233,809	-1.91(-4.09%)
Sep 09, 2021	46.10	46.93	45.52	46.66	2,833,046	+0.48(+1.05%)
Sep 08, 2021	47.58	47.84	45.83	46.17	3,947,179	-1.41(-2.96%)
Sep 07, 2021	48.31	48.57	47.30	47.58	2,372,725	-0.39(-0.81%)
Sep 03, 2021	48.95	49.17	47.08	47.97	4,253,780	-1.27(-2.59%)
Sep 02, 2021	49.22	49.94	48.83	49.24	2,397,359	-0.10(-0.21%)
Sep 01, 2021	49.71	50.05	49.02	49.35	2,258,480	-0.04(-0.09%)
Aug 31, 2021	50.01	50.68	48.67	49.39	3,072,750	-0.34(-0.69%)
Aug 30, 2021	50.42	50.58	49.66	49.73	2,485,076	-0.77(-1.52%)
Aug 27, 2021	50.07	51.03	49.63	50.50	2,905,989	+0.49(+0.98%)
Aug 26, 2021	51.19	51.21	49.11	50.01	4,990,899	-1.71(-3.31%)
Aug 25, 2021	51.45	52.04	50.27	51.72	4,027,311	-0.06(-0.12%)
Aug 24, 2021	50.34	52.06	50.29	51.78	4,275,193	+1.74(+3.47%)
Aug 23, 2021	49.91	50.91	48.65	50.04	4,662,843	+0.79(+1.61%)
Aug 20, 2021	47.81	49.41	47.37	49.25	5,846,633	+1.39(+2.89%)
Aug 19, 2021	45.05	48.45	43.49	47.87	14,856,092	+3.25(+7.29%)
Aug 18, 2021	44.79	46.25	44.46	44.61	4,896,620	-0.49(-1.09%)
Aug 17, 2021	45.52	45.54	44.34	45.10	3,575,015	-1.36(-2.93%)
Aug 16, 2021	46.64	46.70	45.60	46.46	3,690,706	-0.42(-0.90%)
Aug 13, 2021	47.65	47.88	46.59	46.88	3,152,266	-1.07(-2.22%)
Aug 12, 2021	49.08	49.41	46.93	47.95	3,116,574	-0.65(-1.33%)
Aug 11, 2021	47.80	48.69	47.54	48.60	3,254,081	+1.42(+3.01%)
Aug 10, 2021	46.08	47.65	46.02	47.18	3,217,615	+1.07(+2.31%)
Aug 09, 2021	45.53	46.45	44.98	46.11	3,493,916	+0.53(+1.17%)
Aug 06, 2021	45.16	46.52	44.86	45.58	3,812,017	+1.10(+2.48%)
Aug 05, 2021	43.31	44.83	43.02	44.48	3,380,619	+1.67(+3.90%)
Aug 04, 2021	43.79	44.29	42.75	42.81	2,863,716	-1.29(-2.93%)
Aug 03, 2021	43.58	44.42	41.86	44.10	2,727,357	+0.88(+2.03%)

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.