Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	47.12	47.71	46.05	46.81	552,212	+1.38(+3.04%)
Oct 28, 2021	44.87	45.73	44.87	45.43	245,798	+0.93(+2.10%)
Oct 27, 2021	47.27	47.12	44.47	44.49	414,969	-2.92(-6.16%)
Oct 26, 2021	49.36		47.37	47.41	372,292	-1.78(-3.61%)
Oct 25, 2021	48.20	49.33	48.00	49.19	227,892	+0.97(+2.01%)
Oct 22, 2021	48.39	49.18	48.16	48.22	314,136	+0.02(+0.05%)
Oct 21, 2021	48.02	48.68	47.44	48.20	283,955	+0.03(+0.07%)
Oct 20, 2021	46.79	48.25	46.79	48.16	254,686	+1.40(+2.99%)
Oct 19, 2021	49.42	49.42	46.60	46.77	532,405	-2.13(-4.36%)
Oct 18, 2021	48.57	49.19	48.04	48.90	204,957	+0.35(+0.72%)
Oct 15, 2021	49.60	50.19	48.54	48.55	467,133	-0.30(-0.61%)
Oct 14, 2021	48.76	49.17	48.31	48.85	347,202	+0.88(+1.84%)
Oct 13, 2021	47.53	48.09	46.78	47.97	273,371	+0.64(+1.34%)
Oct 12, 2021	46.73	48.45	46.73	47.33	469,116	+0.60(+1.27%)
Oct 11, 2021	45.77	47.09	45.74	46.73	276,180	+1.05(+2.30%)
Oct 08, 2021	46.59	46.69	45.66	45.68	294,520	-1.09(-2.33%)
Oct 07, 2021	46.53	47.63	46.36	46.78	368,110	+0.55(+1.18%)
Oct 06, 2021	45.47	46.45	45.02	46.23	476,825	+0.21(+0.47%)
Oct 05, 2021	45.21	46.15	44.25	46.01	363,795	+0.69(+1.53%)
Oct 04, 2021	45.46	46.15	45.02	45.32	242,791	-0.07(-0.16%)
Oct 01, 2021	44.74	46.10	44.56	45.39	273,474	+0.77(+1.72%)
Sep 30, 2021	46.43	46.51	44.58	44.63	203,978	-1.36(-2.95%)
Sep 29, 2021	45.72	46.38	45.28	45.98	237,064	+0.46(+1.02%)
Sep 28, 2021	46.39	46.94	45.44	45.52	326,055	-1.07(-2.31%)
Sep 27, 2021	44.89	47.30	44.89	46.59	288,085	+1.76(+3.93%)
Sep 24, 2021	45.30	46.12	44.76	44.83	323,478	-0.68(-1.49%)
Sep 23, 2021	44.73	46.14	44.52	45.51	403,091	+1.26(+2.84%)
Sep 22, 2021	43.66	44.86	43.62	44.25	231,671	+0.89(+2.06%)
Sep 21, 2021	43.91	44.15	43.11	43.36	371,241	-0.20(-0.46%)
Sep 20, 2021	43.44	44.03	42.41	43.56	442,453	-1.22(-2.71%)
Sep 17, 2021	44.67	45.01	44.08	44.77	784,633	+0.05(+0.11%)
Sep 16, 2021	45.10	45.18	44.54	44.72	221,829	-0.46(-1.02%)
Sep 15, 2021	44.41	45.44	44.26	45.19	394,293	+0.61(+1.37%)
Sep 14, 2021	46.24	46.24	44.22	44.58	321,687	-1.48(-3.21%)
Sep 13, 2021	46.26	46.56	45.50	46.06	300,762	+0.20(+0.43%)
Sep 10, 2021	46.82	47.14	45.84	45.86	285,904	-0.54(-1.16%)
Sep 09, 2021	46.75	47.28	46.36	46.39	274,888	-0.61(-1.30%)
Sep 08, 2021	47.44	47.72	46.73	47.01	325,170	-0.69(-1.44%)
Sep 07, 2021	48.21	48.78	47.68	47.69	299,139	-0.45(-0.93%)
Sep 03, 2021	47.39	48.51	47.19	48.14	288,373	+0.51(+1.08%)
Sep 02, 2021	47.66	48.15	47.51	47.63	314,412	+0.23(+0.49%)
Sep 01, 2021	47.97	48.25	46.97	47.40	475,022	-0.43(-0.90%)
Aug 31, 2021	48.73	48.73	47.24	47.83	499,884	-0.86(-1.77%)
Aug 30, 2021	48.59	48.97	48.12	48.68	312,293	+0.13(+0.27%)
Aug 27, 2021	46.70	48.82	46.70	48.55	471,355	+1.87(+4.00%)
Aug 26, 2021	46.87	47.14	46.54	46.69	228,308	-0.21(-0.46%)
Aug 25, 2021	45.90	47.00	45.83	46.90	306,224	+1.20(+2.62%)
Aug 24, 2021	45.23	46.09	45.05	45.71	284,651	+0.87(+1.95%)
Aug 23, 2021	44.37	44.93	43.84	44.83	449,866	+0.63(+1.42%)
Aug 20, 2021	43.54	44.46	43.52	44.20	315,529	+0.43(+0.98%)
Aug 19, 2021	43.26	44.10	43.00	43.77	381,307	-0.69(-1.54%)
Aug 18, 2021	43.81	45.46	43.60	44.46	411,464	+0.63(+1.43%)
Aug 17, 2021	44.89	44.89	43.49	43.83	496,221	-1.62(-3.56%)
Aug 16, 2021	45.83	46.14	44.97	45.45	304,287	-0.91(-1.96%)
Aug 13, 2021	46.51	46.90	46.13	46.36	307,425	-0.31(-0.67%)
Aug 12, 2021	47.04	47.37	46.16	46.67	415,322	-0.02(-0.05%)
Aug 11, 2021	45.38	46.73	44.83	46.70	457,177	+1.67(+3.70%)
Aug 10, 2021	43.79	45.09	43.75	45.03	457,576	+1.07(+2.44%)
Aug 09, 2021	43.72	44.48	43.36	43.96	439,538	-0.11(-0.24%)
Aug 06, 2021	43.98	44.64	43.55	44.06	299,720	+0.50(+1.16%)
Aug 05, 2021	43.34	44.33	43.22	43.56	521,780	+0.19(+0.44%)
Aug 04, 2021	42.94	43.83	42.40	43.37	590,929	+0.42(+0.98%)
Aug 03, 2021	41.83	43.25	41.72	42.95	1,211,840	+2.33(+5.73%)

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.