Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	55.05	55.40	54.28	54.43	1,055,611	-1.00(-1.81%)
Oct 28, 2021	55.53	56.03	55.16	55.43	1,025,080	+0.04(+0.07%)
Oct 27, 2021	56.40	56.46	55.12	55.39	961,229	-0.86(-1.53%)
Oct 26, 2021	56.45			56.25	1,016,684	-0.06(-0.10%)
Oct 25, 2021	56.89	57.42	55.80	56.31	1,616,587	-0.67(-1.17%)
Oct 22, 2021	55.48	57.20	55.21	56.97	1,828,442	+1.78(+3.23%)
Oct 21, 2021	55.42	55.65	54.91	55.19	1,044,133	-0.23(-0.42%)
Oct 20, 2021	53.90	55.43	53.90	55.42	1,284,780	+1.48(+2.73%)
Oct 19, 2021	53.65	54.10	53.30	53.94	994,493	+0.43(+0.81%)
Oct 18, 2021	53.93	54.52	53.47	53.51	1,104,869	-0.71(-1.32%)
Oct 15, 2021	56.14	56.30	54.13	54.22	2,147,447	-1.66(-2.97%)
Oct 14, 2021	54.26	55.92	53.93	55.88	2,033,855	+1.91(+3.54%)
Oct 13, 2021	53.80	54.76	53.52	53.97	1,879,858	+0.86(+1.62%)
Oct 12, 2021	53.03	53.64	52.53	53.11	1,867,404	-0.11(-0.20%)
Oct 11, 2021	54.11	54.89	53.08	53.22	2,061,124	-1.15(-2.11%)
Oct 08, 2021	55.47	55.70	54.13	54.37	3,250,038	-1.75(-3.11%)
Oct 07, 2021	53.22	58.83	53.22	56.11	6,664,402	-3.99(-6.64%)
Oct 06, 2021	59.64	60.15	58.33	60.10	2,387,405	-0.11(-0.18%)
Oct 05, 2021	60.71	61.18	59.98	60.21	1,265,638	-0.46(-0.76%)
Oct 04, 2021	60.67	61.37	60.23	60.67	1,032,200	+0.13(+0.21%)
Oct 01, 2021	59.61	60.79	59.40	60.55	928,151	+1.38(+2.33%)
Sep 30, 2021	59.38	59.96	59.01	59.17	1,409,983	-0.23(-0.39%)
Sep 29, 2021	59.11	60.22	58.76	59.40	719,035	+0.31(+0.52%)
Sep 28, 2021	59.32	59.77	58.82	59.09	1,408,222	-0.23(-0.39%)
Sep 27, 2021	59.04	60.10	58.73	59.32	1,049,660	+0.71(+1.22%)
Sep 24, 2021	58.02	58.89	57.95	58.61	1,550,578	+0.41(+0.70%)
Sep 23, 2021	59.26	59.53	57.63	58.20	1,978,092	-0.63(-1.07%)
Sep 22, 2021	59.55	59.85	58.76	58.83	1,282,489	-0.23(-0.39%)
Sep 21, 2021	59.47	59.70	58.68	59.06	812,721	-0.25(-0.42%)
Sep 20, 2021	58.39	59.41	58.25	59.31	889,121	-0.05(-0.08%)
Sep 17, 2021	59.59	59.89	59.12	59.36	1,813,842	-0.29(-0.48%)
Sep 16, 2021	58.91	60.01	58.91	59.65	873,700	+0.81(+1.38%)
Sep 15, 2021	58.67	59.17	58.47	58.84	904,151	+0.14(+0.25%)
Sep 14, 2021	59.38	59.38	58.20	58.70	711,254	-0.56(-0.94%)
Sep 13, 2021	58.71	59.94	58.39	59.26	1,075,551	+0.94(+1.60%)
Sep 10, 2021	59.13	59.58	58.25	58.32	1,067,047	-0.73(-1.24%)
Sep 09, 2021	59.34	59.81	58.81	59.05	1,122,874	-0.69(-1.16%)
Sep 08, 2021	59.88	60.09	59.49	59.75	671,121	-0.18(-0.31%)
Sep 07, 2021	60.96	61.06	59.63	59.93	1,493,468	-1.37(-2.23%)
Sep 03, 2021	62.03	62.14	61.26	61.30	624,478	-0.89(-1.43%)
Sep 02, 2021	63.31	63.44	61.91	62.19	791,087	-1.04(-1.65%)
Sep 01, 2021	63.07	63.28	62.48	63.23	1,026,588	+0.41(+0.66%)
Aug 31, 2021	62.29	63.16	62.08	62.81	1,121,717	+0.77(+1.24%)
Aug 30, 2021	63.22	63.44	61.97	62.04	959,005	-1.17(-1.85%)
Aug 27, 2021	62.33	63.46	62.24	63.21	989,213	+1.01(+1.63%)
Aug 26, 2021	63.43	63.43	61.97	62.20	721,492	-1.52(-2.39%)
Aug 25, 2021	64.48	64.86	63.69	63.72	751,726	-0.52(-0.81%)
Aug 24, 2021	64.18	64.45	63.82	64.24	1,065,461	+0.48(+0.76%)
Aug 23, 2021	63.06	63.90	62.82	63.76	1,525,865	+1.01(+1.61%)
Aug 20, 2021	63.25	63.78	62.57	62.75	1,308,339	-0.63(-0.99%)
Aug 19, 2021	63.36	64.05	63.08	63.37	2,251,818	-0.40(-0.63%)
Aug 18, 2021	63.60	64.64	63.39	63.78	1,447,712	+0.11(+0.17%)
Aug 17, 2021	63.65	64.07	63.16	63.67	842,287	-0.40(-0.62%)
Aug 16, 2021	63.77	64.10	63.27	64.07	807,210	-0.04(-0.06%)
Aug 13, 2021	63.51	64.67	63.41	64.11	743,688	+0.85(+1.34%)
Aug 12, 2021	63.87	63.90	62.90	63.26	867,145	-0.47(-0.74%)
Aug 11, 2021	63.13	63.94	62.92	63.73	1,063,250	+0.58(+0.92%)
Aug 10, 2021	62.05	63.61	61.85	63.15	1,030,481	+1.06(+1.71%)
Aug 09, 2021	62.60	62.60	61.74	62.09	1,280,252	-0.66(-1.04%)
Aug 06, 2021	62.31	63.09	62.13	62.75	1,179,833	+0.87(+1.40%)
Aug 05, 2021	63.10	63.29	61.68	61.88	1,418,884	-0.94(-1.50%)
Aug 04, 2021	63.36	63.77	62.27	62.82	1,707,818	-1.22(-1.91%)
Aug 03, 2021	64.98	64.98	63.30	64.04	1,357,134	-0.66(-1.02%)

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.