Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	55.29	55.64	54.52	54.66	1,050,989	-1.01(-1.81%)
Oct 28, 2021	55.78	56.27	55.40	55.67	1,020,592	+0.04(+0.07%)
Oct 27, 2021	56.65	56.71	55.36	55.63	957,020	-0.86(-1.53%)
Oct 26, 2021	56.70			56.49	1,012,232	-0.06(-0.10%)
Oct 25, 2021	57.14	57.68	56.05	56.55	1,609,509	-0.67(-1.17%)
Oct 22, 2021	55.72	57.45	55.45	57.22	1,820,437	+1.79(+3.23%)
Oct 21, 2021	55.66	55.90	55.15	55.43	1,039,562	-0.23(-0.42%)
Oct 20, 2021	54.14	55.67	54.14	55.66	1,279,155	+1.48(+2.73%)
Oct 19, 2021	53.89	54.34	53.53	54.18	990,139	+0.44(+0.81%)
Oct 18, 2021	54.17	54.76	53.71	53.74	1,100,031	-0.72(-1.32%)
Oct 15, 2021	56.39	56.54	54.36	54.46	2,138,044	-1.67(-2.97%)
Oct 14, 2021	54.50	56.17	54.17	56.13	2,024,949	+1.92(+3.54%)
Oct 13, 2021	54.04	55.00	53.76	54.21	1,871,628	+0.86(+1.62%)
Oct 12, 2021	53.26	53.88	52.76	53.35	1,859,227	-0.11(-0.20%)
Oct 11, 2021	54.35	55.13	53.31	53.45	2,052,099	-1.15(-2.11%)
Oct 08, 2021	55.71	55.94	54.36	54.61	3,235,808	-1.75(-3.11%)
Oct 07, 2021	53.45	59.09	53.45	56.36	6,635,222	-4.01(-6.64%)
Oct 06, 2021	59.90	60.42	58.59	60.37	2,376,951	-0.11(-0.18%)
Oct 05, 2021	60.98	61.45	60.24	60.48	1,260,096	-0.46(-0.76%)
Oct 04, 2021	60.94	61.64	60.49	60.94	1,027,681	+0.13(+0.21%)
Oct 01, 2021	59.87	61.06	59.66	60.81	924,087	+1.38(+2.33%)
Sep 30, 2021	59.64	60.22	59.26	59.43	1,403,810	-0.23(-0.39%)
Sep 29, 2021	59.37	60.48	59.02	59.66	715,886	+0.31(+0.52%)
Sep 28, 2021	59.58	60.03	59.08	59.35	1,402,056	-0.23(-0.39%)
Sep 27, 2021	59.30	60.37	58.98	59.58	1,045,064	+0.72(+1.22%)
Sep 24, 2021	58.28	59.15	58.21	58.87	1,543,789	+0.41(+0.70%)
Sep 23, 2021	59.52	59.79	57.88	58.46	1,969,431	-0.63(-1.07%)
Sep 22, 2021	59.82	60.12	59.02	59.09	1,276,874	-0.23(-0.39%)
Sep 21, 2021	59.73	59.96	58.94	59.32	809,162	-0.25(-0.42%)
Sep 20, 2021	58.64	59.67	58.51	59.57	885,228	-0.05(-0.08%)
Sep 17, 2021	59.86	60.16	59.38	59.62	1,805,900	-0.29(-0.48%)
Sep 16, 2021	59.17	60.27	59.17	59.91	869,874	+0.81(+1.38%)
Sep 15, 2021	58.93	59.43	58.72	59.10	900,192	+0.15(+0.25%)
Sep 14, 2021	59.64	59.64	58.45	58.95	708,139	-0.56(-0.94%)
Sep 13, 2021	58.96	60.20	58.64	59.52	1,070,842	+0.94(+1.60%)
Sep 10, 2021	59.39	59.85	58.50	58.58	1,062,375	-0.74(-1.24%)
Sep 09, 2021	59.60	60.07	59.07	59.31	1,117,958	-0.70(-1.16%)
Sep 08, 2021	60.15	60.36	59.75	60.01	668,183	-0.18(-0.31%)
Sep 07, 2021	61.23	61.33	59.89	60.19	1,486,928	-1.38(-2.23%)
Sep 03, 2021	62.31	62.41	61.53	61.57	621,744	-0.89(-1.43%)
Sep 02, 2021	63.59	63.72	62.18	62.46	787,623	-1.05(-1.65%)
Sep 01, 2021	63.35	63.55	62.75	63.51	1,022,093	+0.42(+0.66%)
Aug 31, 2021	62.57	63.44	62.35	63.09	1,116,805	+0.77(+1.24%)
Aug 30, 2021	63.50	63.72	62.25	62.31	954,806	-1.17(-1.85%)
Aug 27, 2021	62.61	63.74	62.52	63.49	984,881	+1.02(+1.63%)
Aug 26, 2021	63.71	63.71	62.25	62.47	718,333	-1.53(-2.39%)
Aug 25, 2021	64.76	65.14	63.97	64.00	748,435	-0.52(-0.81%)
Aug 24, 2021	64.46	64.74	64.10	64.52	1,060,796	+0.48(+0.76%)
Aug 23, 2021	63.34	64.18	63.10	64.04	1,519,184	+1.02(+1.61%)
Aug 20, 2021	63.53	64.06	62.85	63.02	1,302,610	-0.63(-0.99%)
Aug 19, 2021	63.64	64.33	63.36	63.65	2,241,958	-0.41(-0.63%)
Aug 18, 2021	63.88	64.92	63.67	64.06	1,441,373	+0.11(+0.17%)
Aug 17, 2021	63.93	64.35	63.43	63.95	838,599	-0.40(-0.62%)
Aug 16, 2021	64.05	64.38	63.54	64.35	803,676	-0.04(-0.06%)
Aug 13, 2021	63.79	64.96	63.69	64.39	740,432	+0.85(+1.34%)
Aug 12, 2021	64.15	64.18	63.18	63.54	863,348	-0.47(-0.74%)
Aug 11, 2021	63.41	64.22	63.19	64.01	1,058,594	+0.58(+0.92%)
Aug 10, 2021	62.32	63.89	62.12	63.43	1,025,969	+1.07(+1.71%)
Aug 09, 2021	62.88	62.88	62.01	62.36	1,274,646	-0.66(-1.04%)
Aug 06, 2021	62.59	63.37	62.40	63.02	1,174,667	+0.87(+1.40%)
Aug 05, 2021	63.38	63.56	61.95	62.15	1,412,671	-0.94(-1.50%)
Aug 04, 2021	63.63	64.05	62.54	63.09	1,700,340	-1.23(-1.91%)
Aug 03, 2021	65.27	65.27	63.58	64.32	1,351,192	-0.67(-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.