Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	47.09	47.18	46.00	46.02	2,809,693	-0.32(-0.70%)
Oct 28, 2021	47.28	47.28	46.34	46.34	3,740,373	-1.39(-2.92%)
Oct 27, 2021	46.99	47.77	46.74	47.73	3,037,427	+0.58(+1.24%)
Oct 26, 2021	46.76			47.15	2,657,589	-0.16(-0.34%)
Oct 25, 2021	47.67	48.24	47.12	47.31	2,331,814	-0.71(-1.48%)
Oct 22, 2021	48.02	48.67	47.52	48.02	3,284,267	+0.16(+0.34%)
Oct 21, 2021	48.45	48.60	47.80	47.86	1,917,573	-0.42(-0.87%)
Oct 20, 2021	48.67	48.71	48.13	48.28	2,453,167	-0.55(-1.13%)
Oct 19, 2021	49.42	49.61	48.80	48.83	3,114,970	-1.10(-2.21%)
Oct 18, 2021	51.07	51.33	49.87	49.94	2,259,070	-0.52(-1.03%)
Oct 15, 2021	50.84	51.07	50.31	50.46	3,281,440	-1.13(-2.20%)
Oct 14, 2021	52.89	53.08	51.56	51.59	3,591,021	-2.75(-5.07%)
Oct 13, 2021	54.51	55.74	54.02	54.34	3,034,354	-0.62(-1.12%)
Oct 12, 2021	54.15	55.25	54.02	54.96	3,171,942	+0.39(+0.71%)
Oct 11, 2021	53.70	54.57	52.50	54.57	2,936,846	+1.20(+2.25%)
Oct 08, 2021	52.79	53.63	52.66	53.37	3,346,067	+0.32(+0.61%)
Oct 07, 2021	53.18	53.27	51.98	53.05	4,363,147	-1.52(-2.79%)
Oct 06, 2021	56.64	57.33	54.44	54.57	5,077,741	-0.62(-1.12%)
Oct 05, 2021	56.39	56.68	54.28	55.19	3,503,628	-1.75(-3.07%)
Oct 04, 2021	55.32	57.87	54.98	56.94	4,484,916	+2.11(+3.84%)
Oct 01, 2021	56.13	57.65	54.15	54.83	5,853,820	-2.01(-3.53%)
Sep 30, 2021	54.28	56.86	53.99	56.84	4,387,840	+1.94(+3.54%)
Sep 29, 2021	54.57	55.09	53.89	54.89	3,228,626	-0.19(-0.35%)
Sep 28, 2021	53.05	55.41	52.92	55.09	4,763,203	+3.14(+6.05%)
Sep 27, 2021	51.95	52.26	51.52	51.95	2,162,522	+0.42(+0.82%)
Sep 24, 2021	52.43	52.51	51.30	51.52	2,678,825	-0.29(-0.56%)
Sep 23, 2021	53.05	53.14	51.20	51.82	3,950,747	-1.98(-3.67%)
Sep 22, 2021	54.44	54.86	52.95	53.79	3,568,008	-1.56(-2.81%)
Sep 21, 2021	54.31	55.64	53.79	55.35	3,834,723	+0.06(+0.12%)
Sep 20, 2021	54.99	57.10	54.35	55.28	5,885,875	+2.75(+5.24%)
Sep 17, 2021	51.39	52.76	51.28	52.53	4,541,048	+1.39(+2.72%)
Sep 16, 2021	51.10	52.20	50.75	51.14	2,271,336	+0.29(+0.57%)
Sep 15, 2021	52.08	52.46	50.71	50.84	3,307,990	-1.30(-2.49%)
Sep 14, 2021	50.81	52.53	50.78	52.14	2,902,355	+0.81(+1.58%)
Sep 13, 2021	50.68	52.24	50.56	51.33	4,043,293	-0.36(-0.69%)
Sep 10, 2021	49.87	51.82	49.71	51.69	3,617,824	+1.07(+2.11%)
Sep 09, 2021	50.07	50.65	49.39	50.62	2,806,181	+0.65(+1.30%)
Sep 08, 2021	49.97	50.61	49.68	49.97	2,612,564	+0.26(+0.52%)
Sep 07, 2021	49.39	49.99	49.32	49.71	1,549,876	+0.52(+1.05%)
Sep 03, 2021	49.55	49.71	49.06	49.19	1,596,169	+0.00(+0.00%)
Sep 02, 2021	49.16	49.61	48.90	49.19	1,166,178	-0.42(-0.85%)
Sep 01, 2021	49.39	49.74	49.22	49.61	1,128,812	-0.03(-0.07%)
Aug 31, 2021	49.61	49.94	49.42	49.65	1,142,234	+0.16(+0.33%)
Aug 30, 2021	49.94	50.03	49.22	49.48	1,822,846	-0.71(-1.42%)
Aug 27, 2021	51.23	51.30	50.05	50.20	3,491,363	-1.36(-2.64%)
Aug 26, 2021	50.75	51.59	50.68	51.56	1,985,300	+0.87(+1.73%)
Aug 25, 2021	50.94	51.07	50.49	50.68	1,262,984	-0.26(-0.51%)
Aug 24, 2021	50.97	51.17	50.78	50.94	979,036	-0.23(-0.44%)
Aug 23, 2021	51.98	52.01	50.88	51.17	2,822,837	-1.49(-2.83%)
Aug 20, 2021	53.76	53.95	52.50	52.66	3,886,767	-1.30(-2.40%)
Aug 19, 2021	55.25	55.32	53.44	53.95	3,811,952	-0.23(-0.42%)
Aug 18, 2021	52.89	54.25	52.24	54.18	2,415,056	+1.78(+3.40%)
Aug 17, 2021	52.33	53.53	52.11	52.40	3,809,954	+0.97(+1.89%)
Aug 16, 2021	52.33	52.85	51.39	51.43	2,506,091	-0.45(-0.87%)
Aug 13, 2021	51.95	52.08	51.82	51.88	1,720,394	-0.19(-0.37%)
Aug 12, 2021	52.66	52.95	52.04	52.08	1,433,630	-0.49(-0.92%)
Aug 11, 2021	52.56	52.98	52.53	52.56	1,019,663	-0.36(-0.67%)
Aug 10, 2021	53.05	53.24	52.66	52.92	1,418,659	-0.26(-0.49%)
Aug 09, 2021	53.08	53.44	52.92	53.18	1,303,320	+0.19(+0.37%)
Aug 06, 2021	53.11	53.27	52.85	52.98	1,067,439	-0.36(-0.67%)
Aug 05, 2021	53.89	53.99	53.26	53.34	1,101,159	-0.94(-1.73%)
Aug 04, 2021	53.99	54.41	53.79	54.28	1,233,607	+0.78(+1.45%)
Aug 03, 2021	54.60	55.44	53.53	53.50	3,335,076	-1.43(-2.60%)

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.