Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	49.48	50.81	45.43	46.21	5,668,993	+0.28(+0.61%)
Oct 28, 2021	45.38	46.03	44.98	45.93	2,581,383	+1.12(+2.50%)
Oct 27, 2021	46.07	46.27	44.73	44.81	1,554,744	-1.31(-2.84%)
Oct 26, 2021	46.38			46.12	1,643,609	-0.13(-0.28%)
Oct 25, 2021	46.03	46.38	45.59	46.25	1,713,670	+0.47(+1.03%)
Oct 22, 2021	45.23	46.03	44.82	45.78	1,447,570	+0.11(+0.24%)
Oct 21, 2021	44.34	45.78	44.30	45.67	1,743,082	+1.51(+3.42%)
Oct 20, 2021	44.00	44.94	43.86	44.16	1,641,564	+0.53(+1.21%)
Oct 19, 2021	45.39	45.39	43.28	43.63	1,053,239	-0.03(-0.07%)
Oct 18, 2021	44.19	44.31	43.10	43.66	1,203,055	-0.95(-2.13%)
Oct 15, 2021	44.31	45.04	44.10	44.61	1,597,131	+0.70(+1.59%)
Oct 14, 2021	43.15	44.46	42.80	43.91	2,999,424	+1.46(+3.44%)
Oct 13, 2021	41.54	42.55	41.18	42.45	1,163,342	+1.22(+2.96%)
Oct 12, 2021	40.91	41.59	40.85	41.23	1,201,943	+0.15(+0.37%)
Oct 11, 2021	41.95	42.45	41.03	41.08	706,181	-0.89(-2.12%)
Oct 08, 2021	42.63	42.83	41.81	41.97	1,258,904	-0.54(-1.27%)
Oct 07, 2021	42.15	42.91	42.03	42.51	1,043,588	+0.89(+2.14%)
Oct 06, 2021	41.21	41.73	40.91	41.62	1,210,213	-0.21(-0.50%)
Oct 05, 2021	41.50	42.47	41.35	41.83	1,495,402	+0.09(+0.22%)
Oct 04, 2021	42.37	42.79	41.59	41.74	1,820,066	-0.75(-1.77%)
Oct 01, 2021	42.30	43.14	41.20	42.49	2,294,094	+0.37(+0.88%)
Sep 30, 2021	43.07	44.30	42.00	42.12	2,896,409	-0.76(-1.77%)
Sep 29, 2021	43.38	43.67	42.80	42.88	991,945	-0.27(-0.63%)
Sep 28, 2021	43.66	44.10	43.03	43.15	1,676,550	-0.59(-1.35%)
Sep 27, 2021	44.32	44.97	43.62	43.74	1,975,530	-0.67(-1.51%)
Sep 24, 2021	44.75	44.78	43.00	44.41	2,473,657	-1.71(-3.71%)
Sep 23, 2021	46.28	47.29	46.09	46.12	1,407,925	+0.27(+0.59%)
Sep 22, 2021	44.78	46.63	44.78	45.85	1,677,698	+1.39(+3.13%)
Sep 21, 2021	45.31	45.85	44.42	44.46	1,249,422	-0.37(-0.83%)
Sep 20, 2021	44.16	44.95	43.65	44.83	1,553,735	-0.39(-0.86%)
Sep 17, 2021	45.07	46.00	44.77	45.22	2,042,038	+0.22(+0.49%)
Sep 16, 2021	45.47	46.11	44.92	45.00	1,182,767	-0.41(-0.90%)
Sep 15, 2021	46.17	46.20	44.85	45.41	1,542,588	-0.76(-1.65%)
Sep 14, 2021	46.08	46.71	45.52	46.17	986,463	+0.04(+0.09%)
Sep 13, 2021	46.98	47.11	45.48	46.13	1,913,611	-0.61(-1.31%)
Sep 10, 2021	47.26	47.43	46.69	46.74	832,973	-0.24(-0.51%)
Sep 09, 2021	46.43	47.59	46.43	46.98	1,058,460	+0.43(+0.92%)
Sep 08, 2021	47.07	47.35	45.83	46.55	1,452,790	-0.75(-1.59%)
Sep 07, 2021	48.98	48.98	47.17	47.30	1,190,920	-1.73(-3.53%)
Sep 03, 2021	49.45	49.71	48.80	49.03	735,724	-0.68(-1.37%)
Sep 02, 2021	50.28	50.54	49.22	49.71	1,324,240	-0.50(-1.00%)
Sep 01, 2021	51.00	51.39	50.16	50.21	988,943	-0.22(-0.44%)
Aug 31, 2021	50.94	51.15	49.82	50.43	945,593	-0.75(-1.47%)
Aug 30, 2021	51.00	51.58	50.17	51.18	724,572	+0.25(+0.49%)
Aug 27, 2021	50.40	51.15	50.04	50.93	694,111	+0.84(+1.68%)
Aug 26, 2021	50.93	51.27	49.59	50.09	798,848	-1.18(-2.30%)
Aug 25, 2021	51.74	51.74	50.71	51.27	604,261	+0.09(+0.18%)
Aug 24, 2021	50.67	51.72	50.67	51.18	588,148	+0.42(+0.83%)
Aug 23, 2021	51.17	51.41	50.67	50.76	888,954	+0.37(+0.73%)
Aug 20, 2021	49.74	50.42	49.31	50.39	912,882	+0.96(+1.94%)
Aug 19, 2021	48.72	49.98	48.43	49.43	845,209	-0.23(-0.46%)
Aug 18, 2021	49.24	50.58	49.20	49.66	851,824	-0.06(-0.12%)
Aug 17, 2021	52.09	52.39	49.18	49.72	1,411,578	-3.06(-5.80%)
Aug 16, 2021	52.92	53.20	51.78	52.78	761,067	-0.55(-1.03%)
Aug 13, 2021	53.86	53.86	52.82	53.33	911,935	-0.37(-0.69%)
Aug 12, 2021	53.83	53.89	52.86	53.70	908,911	+0.14(+0.26%)
Aug 11, 2021	53.46	53.72	53.12	53.56	552,165	-0.24(-0.45%)
Aug 10, 2021	53.25	54.41	53.11	53.80	749,540	+0.45(+0.84%)
Aug 09, 2021	53.63	54.06	52.82	53.35	923,046	-0.57(-1.06%)
Aug 06, 2021	53.78	54.45	53.42	53.92	821,693	+0.38(+0.71%)
Aug 05, 2021	52.70	54.10	52.70	53.54	674,465	+0.71(+1.34%)
Aug 04, 2021	53.63	54.48	52.68	52.83	1,447,565	-1.29(-2.38%)
Aug 03, 2021	54.91	55.38	53.86	54.12	1,442,793	-0.42(-0.77%)

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.