Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	36.96	37.26	35.12	35.22	232,755	-1.64(-4.45%)
Oct 28, 2021	36.50	36.89	36.05	36.86	182,029	+0.40(+1.10%)
Oct 27, 2021	37.99	37.79	35.89	36.46	217,398	-1.86(-4.85%)
Oct 26, 2021	38.37			38.32	315,793	-0.03(-0.08%)
Oct 25, 2021	36.55	38.49	36.55	38.35	381,636	+2.25(+6.23%)
Oct 22, 2021	36.22	36.57	35.41	36.10	373,368	-0.22(-0.61%)
Oct 21, 2021	37.23	37.56	36.21	36.32	459,120	-0.91(-2.44%)
Oct 20, 2021	36.00	37.28	35.53	37.23	552,542	+1.22(+3.39%)
Oct 19, 2021	35.94	36.07	35.43	36.01	358,550	+0.27(+0.76%)
Oct 18, 2021	35.94	36.05	35.42	35.74	266,133	+0.05(+0.14%)
Oct 15, 2021	35.28	36.02	35.12	35.69	184,064	+0.72(+2.06%)
Oct 14, 2021	35.26	35.31	34.39	34.97	345,549	+0.10(+0.29%)
Oct 13, 2021	34.21	35.08	33.31	34.87	202,866	+0.65(+1.90%)
Oct 12, 2021	35.40	35.66	34.05	34.22	223,874	-1.10(-3.11%)
Oct 11, 2021	35.84	36.00	35.22	35.32	181,034	-0.14(-0.39%)
Oct 08, 2021	35.95	36.05	35.20	35.46	278,599	-0.10(-0.28%)
Oct 07, 2021	34.76	35.94	34.35	35.56	336,947	+0.93(+2.69%)
Oct 06, 2021	35.18	35.32	33.70	34.63	425,075	-1.10(-3.08%)
Oct 05, 2021	36.25	36.31	34.90	35.73	375,925	-0.20(-0.56%)
Oct 04, 2021	36.12	36.36	35.86	35.93	309,972	+0.26(+0.73%)
Oct 01, 2021	35.00	36.02	34.74	35.67	269,540	+0.79(+2.26%)
Sep 30, 2021	34.38	35.16	33.51	34.88	379,061	+0.61(+1.78%)
Sep 29, 2021	34.93	34.93	33.90	34.27	192,810	-0.63(-1.81%)
Sep 28, 2021	34.78	35.75	34.78	34.90	534,308	+0.20(+0.58%)
Sep 27, 2021	34.61	35.38	34.16	34.70	1,097,512	+0.63(+1.85%)
Sep 24, 2021	33.51	34.40	33.39	34.07	498,998	+0.14(+0.41%)
Sep 23, 2021	32.58	34.00	32.40	33.93	402,559	+1.48(+4.56%)
Sep 22, 2021	31.89	32.77	31.89	32.45	826,873	+0.98(+3.11%)
Sep 21, 2021	31.26	31.66	30.71	31.47	442,093	+0.75(+2.44%)
Sep 20, 2021	29.80	30.99	28.87	30.72	686,878	-0.61(-1.95%)
Sep 17, 2021	31.83	32.50	31.20	31.33	4,409,755	-0.67(-2.09%)
Sep 16, 2021	32.00	32.24	31.48	32.00	699,620	-0.08(-0.25%)
Sep 15, 2021	31.70	32.36	31.70	32.08	630,194	+0.55(+1.74%)
Sep 14, 2021	31.37	31.80	30.78	31.53	607,441	+0.19(+0.61%)
Sep 13, 2021	31.80	32.31	31.16	31.34	522,838	-0.07(-0.22%)
Sep 10, 2021	31.50	32.24	31.02	31.41	771,909	+0.10(+0.32%)
Sep 09, 2021	31.00	32.00	30.78	31.31	837,559	+0.10(+0.32%)
Sep 08, 2021	31.50	31.82	31.12	31.21	544,427	-0.27(-0.86%)
Sep 07, 2021	30.46	32.15	29.79	31.48	989,380	+1.41(+4.69%)
Sep 03, 2021	30.01	30.42	29.86	30.07	293,546	-0.11(-0.36%)
Sep 02, 2021	29.15	30.25	28.97	30.18	678,915	+0.78(+2.65%)
Sep 01, 2021	29.68	29.68	28.65	29.40	160,496	-0.29(-0.98%)
Aug 31, 2021	28.17	29.76	28.17	29.69	268,586	+1.23(+4.32%)
Aug 30, 2021	28.72	28.75	27.50	28.46	319,769	+0.07(+0.25%)
Aug 27, 2021	27.24	28.39	26.97	28.39	400,770	+1.49(+5.54%)
Aug 26, 2021	27.10	27.90	26.84	26.90	367,014	-0.43(-1.57%)
Aug 25, 2021	26.60	27.35	26.24	27.33	287,255	+0.79(+2.98%)
Aug 24, 2021	25.81	26.87	25.73	26.54	237,447	+1.18(+4.65%)
Aug 23, 2021	24.70	25.69	24.27	25.36	374,467	+1.26(+5.23%)
Aug 20, 2021	23.85	24.30	23.18	24.10	350,995	+0.02(+0.08%)
Aug 19, 2021	24.05	24.37	23.02	24.08	600,653	-0.71(-2.86%)
Aug 18, 2021	25.24	25.65	24.78	24.79	148,614	-0.46(-1.82%)
Aug 17, 2021	25.14	25.40	24.86	25.25	281,374	-0.14(-0.55%)
Aug 16, 2021	25.32	25.51	24.80	25.39	209,943	-0.28(-1.09%)
Aug 13, 2021	26.71	26.98	25.56	25.67	358,354	-1.07(-4.00%)
Aug 12, 2021	26.84	27.05	26.42	26.74	150,865	-0.31(-1.15%)
Aug 11, 2021	27.34	27.60	26.76	27.05	199,196	-0.44(-1.60%)
Aug 10, 2021	25.70	27.52	25.61	27.49	385,276	+1.88(+7.34%)
Aug 09, 2021	25.53	25.75	24.90	25.61	360,056	-0.38(-1.46%)
Aug 06, 2021	25.59	26.06	25.33	25.99	278,481	+0.40(+1.56%)
Aug 05, 2021	26.09	26.71	25.21	25.59	267,858	-0.66(-2.51%)
Aug 04, 2021	27.00	27.38	25.75	26.25	296,686	-1.16(-4.23%)
Aug 03, 2021	26.63	27.95	25.15	27.41	576,528	+1.15(+4.38%)
Aug 02, 2021	27.10	27.67	26.13	26.26	334,527	-0.84(-3.10%)
Jul 30, 2021	27.50	27.98	26.89	27.10	146,599	-0.62(-2.24%)
Jul 29, 2021	27.00	27.93	26.78	27.72	204,951	+0.77(+2.86%)
Jul 28, 2021	26.96	27.00	26.14	26.95	125,314	+0.19(+0.71%)
Jul 27, 2021	26.54	26.91	26.52	26.76	195,761	-0.16(-0.59%)
Jul 26, 2021	25.95	27.50	25.95	26.92	397,151	+0.57(+2.16%)
Jul 23, 2021	27.02	27.13	25.94	26.35	387,211	-0.64(-2.37%)
Jul 22, 2021	27.00	27.36	26.14	26.99	227,070	+0.05(+0.19%)
Jul 21, 2021	26.45	27.36	26.13	26.94	552,477	+0.78(+2.98%)
Jul 20, 2021	24.91	26.56	24.91	26.16	662,782	+1.14(+4.56%)
Jul 19, 2021	26.00	26.21	24.64	25.02	1,018,980	-1.98(-7.33%)
Jul 16, 2021	27.14	27.49	26.39	27.00	474,322	+0.00(+0.00%)
Jul 15, 2021	27.84	28.38	26.82	27.00	629,598	-1.16(-4.12%)
Jul 14, 2021	28.90	29.88	27.87	28.16	679,934	-0.79(-2.73%)
Jul 13, 2021	29.74	30.07	28.78	28.95	528,057	-0.99(-3.31%)
Jul 12, 2021	29.86	30.00	29.21	29.94	256,181	+0.27(+0.91%)
Jul 09, 2021	28.46	29.83	28.46	29.67	169,324	+1.12(+3.92%)
Jul 08, 2021	27.93	28.78	27.40	28.55	335,477	+0.15(+0.53%)
Jul 07, 2021	29.27	29.36	28.02	28.40	328,604	-0.65(-2.24%)
Jul 06, 2021	30.34	30.44	28.65	29.05	578,624	-0.95(-3.17%)
Jul 02, 2021	29.67	30.11	29.06	30.00	346,657	+0.36(+1.21%)
Jul 01, 2021	29.30	30.07	29.00	29.64	466,285	+0.76(+2.63%)
Jun 30, 2021	29.27	29.57	28.62	28.88	318,648	-0.16(-0.55%)
Jun 29, 2021	29.00	29.57	28.76	29.04	864,877	+0.05(+0.17%)
Jun 28, 2021	29.12	29.48	28.72	28.99	853,068	-0.21(-0.72%)
Jun 25, 2021	29.60	29.95	28.77	29.20	617,578	-0.12(-0.41%)
Jun 24, 2021	29.20	29.50	28.88	29.32	636,644	+0.22(+0.76%)
Jun 23, 2021	28.46	29.29	28.46	29.10	735,622	+0.78(+2.75%)
Jun 22, 2021	28.22	28.50	27.91	28.32	308,309	+0.01(+0.04%)
Jun 21, 2021	27.03	28.51	26.83	28.31	347,364	+1.58(+5.91%)
Jun 18, 2021	26.73	27.93	26.73	26.73	514,914	-0.20(-0.74%)
Jun 17, 2021	28.00	28.30	26.49	26.93	376,581	-1.16(-4.13%)
Jun 16, 2021	27.66	28.62	27.66	28.09	609,456	+0.57(+2.07%)
Jun 15, 2021	27.19	27.88	27.16	27.52	246,588	+0.42(+1.55%)
Jun 14, 2021	28.62	28.80	26.76	27.10	730,029	-1.45(-5.08%)
Jun 11, 2021	28.18	28.68	28.18	28.55	412,460	+0.37(+1.31%)
Jun 10, 2021	28.24	28.65	27.95	28.18	337,833	-0.06(-0.21%)
Jun 09, 2021	28.11	29.12	27.71	28.24	604,267	+0.28(+1.00%)
Jun 08, 2021	26.29	28.00	26.15	27.96	548,813	+1.52(+5.75%)
Jun 07, 2021	29.27	29.61	26.03	26.44	1,724,907	-2.89(-9.85%)
Jun 04, 2021	27.52	29.76	27.33	29.33	1,397,436	+1.81(+6.58%)
Jun 03, 2021	26.40	27.95	26.10	27.52	887,280	+0.90(+3.38%)
Jun 02, 2021	26.94	28.73	26.12	26.62	1,560,752	+0.02(+0.08%)
Jun 01, 2021	23.65	26.60	23.65	26.60	2,866,182	+3.13(+13.34%)
May 28, 2021	21.80	23.54	21.69	23.47	735,240	+1.68(+7.71%)
May 27, 2021	21.27	22.60	21.12	21.79	1,136,121	+0.43(+2.01%)
May 26, 2021	20.74	21.50	20.74	21.36	1,188,216	+0.70(+3.39%)
May 25, 2021	21.37	21.63	20.56	20.66	2,392,161	-0.71(-3.32%)
May 24, 2021	21.06	21.61	20.94	21.37	1,033,556	+0.43(+2.05%)
May 21, 2021	21.05	21.41	20.94	20.94	602,280	-0.16(-0.76%)
May 20, 2021	21.20	21.61	21.08	21.10	286,740	-0.23(-1.08%)
May 19, 2021	21.35	21.50	21.00	21.33	982,817	-0.24(-1.11%)
May 18, 2021	21.46	22.27	21.44	21.57	848,812	+0.07(+0.33%)
May 17, 2021	21.40	21.65	21.07	21.50	605,252	+0.01(+0.05%)
May 14, 2021	21.60	22.00	21.28	21.49	397,546	-0.16(-0.74%)
May 13, 2021	21.75	21.94	21.48	21.65	253,595	-0.11(-0.51%)
May 12, 2021	21.96	22.27	21.60	21.76	609,187	-0.14(-0.64%)
May 11, 2021	21.77	22.25	21.58	21.90	661,003	-0.10(-0.45%)
May 10, 2021	22.30	22.95	21.98	22.00	1,696,660	-0.05(-0.23%)
May 07, 2021	22.00	22.24	21.41	22.05	1,282,884	+0.05(+0.23%)
May 06, 2021	21.55	22.49	21.55	22.00	1,010,254	-0.10(-0.45%)
May 05, 2021	22.57	23.38	22.02	22.10	1,702,813	+0.10(+0.45%)
May 04, 2021	24.10	24.10	20.25	22.00	1,713,010	-1.70(-7.17%)

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.