Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	64.64	66.51	64.64	66.41	64,716	+1.52(+2.34%)
Oct 28, 2021	66.21	67.11	64.43	64.89	70,857	-0.87(-1.33%)
Oct 27, 2021	67.59	67.59	65.56	65.77	54,830	-2.04(-3.01%)
Oct 26, 2021	63.51			67.81	135,691	+5.05(+8.04%)
Oct 25, 2021	61.81	62.76	61.61	62.76	61,426	+0.92(+1.49%)
Oct 22, 2021	62.50	62.50	61.83	61.84	27,036	-0.32(-0.52%)
Oct 21, 2021	62.23	62.73	61.32	62.16	87,517	-0.20(-0.32%)
Oct 20, 2021	62.17	62.58	61.57	62.36	44,576	+0.20(+0.33%)
Oct 19, 2021	63.32	63.32	62.16	62.16	39,779	-0.91(-1.44%)
Oct 18, 2021	62.17	63.15	62.17	63.07	34,757	+0.43(+0.69%)
Oct 15, 2021	63.17	63.50	62.64	62.64	49,540	+0.40(+0.64%)
Oct 14, 2021	62.00	62.45	61.57	62.24	46,367	+0.87(+1.42%)
Oct 13, 2021	61.94	62.11	60.79	61.37	33,533	-0.62(-0.99%)
Oct 12, 2021	61.52	62.54	61.52	61.99	32,161	+0.53(+0.87%)
Oct 11, 2021	62.31	62.88	61.45	61.45	19,554	-0.97(-1.56%)
Oct 08, 2021	63.49	63.96	62.32	62.43	17,234	-1.16(-1.82%)
Oct 07, 2021	62.73	64.14	62.73	63.59	67,638	+1.40(+2.25%)
Oct 06, 2021	62.34	62.85	61.75	62.19	29,741	-0.80(-1.27%)
Oct 05, 2021	63.26	64.03	62.84	62.99	57,753	+0.14(+0.22%)
Oct 04, 2021	64.40	64.81	62.41	62.85	45,819	-1.66(-2.57%)
Oct 01, 2021	62.05	65.03	61.57	64.51	73,273	+2.91(+4.72%)
Sep 30, 2021	63.30	63.58	61.56	61.60	80,969	-1.23(-1.96%)
Sep 29, 2021	63.62	63.84	62.30	62.83	40,726	-0.33(-0.52%)
Sep 28, 2021	63.82	63.91	62.80	63.16	33,955	-0.59(-0.92%)
Sep 27, 2021	62.24	64.36	62.24	63.75	39,031	+1.61(+2.59%)
Sep 24, 2021	60.71	62.28	60.71	62.14	46,949	+0.77(+1.26%)
Sep 23, 2021	60.86	61.83	60.86	61.37	38,459	+0.85(+1.40%)
Sep 22, 2021	59.32	61.27	59.06	60.52	41,770	+1.77(+3.02%)
Sep 21, 2021	59.44	60.12	58.39	58.75	39,155	-0.40(-0.67%)
Sep 20, 2021	59.78	61.70	58.62	59.14	76,151	-1.92(-3.15%)
Sep 17, 2021	59.45	61.77	59.09	61.07	221,730	+1.99(+3.36%)
Sep 16, 2021	59.39	60.07	57.90	59.08	64,119	-0.17(-0.28%)
Sep 15, 2021	57.72	59.43	57.22	59.25	63,935	+1.27(+2.19%)
Sep 14, 2021	59.09	59.09	56.90	57.98	61,752	-0.74(-1.25%)
Sep 13, 2021	58.35	59.16	56.97	58.71	62,720	+0.79(+1.37%)
Sep 10, 2021	60.68	60.68	57.53	57.92	71,516	-2.16(-3.60%)
Sep 09, 2021	58.61	60.57	58.28	60.08	74,522	+1.31(+2.22%)
Sep 08, 2021	60.24	60.40	58.28	58.78	54,531	-1.93(-3.18%)
Sep 07, 2021	60.10	60.94	58.28	60.71	70,480	+0.81(+1.35%)
Sep 03, 2021	60.55	60.69	59.00	59.90	67,590	-0.97(-1.60%)
Sep 02, 2021	60.01	61.06	58.36	60.87	52,168	+1.05(+1.75%)
Sep 01, 2021	58.96	60.23	58.51	59.83	96,371	+1.55(+2.67%)
Aug 31, 2021	59.80	61.40	57.92	58.27	116,420	-1.45(-2.43%)
Aug 30, 2021	62.51	62.51	59.65	59.72	63,847	-2.21(-3.56%)
Aug 27, 2021	60.84	62.10	60.56	61.93	103,658	+1.27(+2.09%)
Aug 26, 2021	61.63	62.03	59.71	60.66	57,481	-1.11(-1.80%)
Aug 25, 2021	61.98	62.83	60.65	61.77	118,286	-0.75(-1.21%)
Aug 24, 2021	61.60	62.71	61.10	62.53	36,444	+1.23(+2.01%)
Aug 23, 2021	60.30	61.86	57.37	61.30	58,665	+1.77(+2.97%)
Aug 20, 2021	57.91	59.67	56.73	59.53	42,623	+1.38(+2.37%)
Aug 19, 2021	57.97	58.45	56.95	58.15	58,337	-0.63(-1.08%)
Aug 18, 2021	57.88	59.59	57.29	58.79	52,009	+0.67(+1.16%)
Aug 17, 2021	58.55	59.10	57.77	58.11	32,754	-0.98(-1.66%)
Aug 16, 2021	59.75	60.17	59.10	59.10	25,517	-0.98(-1.64%)
Aug 13, 2021	61.00	61.00	60.03	60.08	23,129	-0.86(-1.40%)
Aug 12, 2021	61.77	62.05	60.17	60.94	39,779	-0.76(-1.24%)
Aug 11, 2021	60.59	61.85	59.83	61.70	67,477	+1.13(+1.87%)
Aug 10, 2021	59.92	60.94	59.77	60.57	81,295	+1.14(+1.92%)
Aug 09, 2021	60.44	60.93	59.06	59.43	69,228	-0.97(-1.60%)
Aug 06, 2021	60.64	60.69	60.12	60.40	55,782	+0.29(+0.49%)
Aug 05, 2021	58.86	60.39	58.86	60.10	75,156	+1.52(+2.59%)
Aug 04, 2021	58.36	59.88	57.86	58.58	65,404	-0.16(-0.27%)
Aug 03, 2021	60.29	60.29	57.93	58.74	115,324	-1.38(-2.29%)

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.