Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	54.63	55.58	54.19	55.35	2,038,164	+0.14(+0.25%)
Oct 28, 2021	53.72	55.51	53.70	55.21	1,411,288	+1.79(+3.34%)
Oct 27, 2021	53.64	54.18	53.14	53.42	1,320,615	-0.45(-0.83%)
Oct 26, 2021	54.48		53.65	53.87	1,489,657	-0.29(-0.54%)
Oct 25, 2021	56.25	56.30	54.02	54.17	2,461,919	-0.78(-1.42%)
Oct 22, 2021	55.53	55.82	54.34	54.95	2,198,257	-0.46(-0.83%)
Oct 21, 2021	53.56	55.44	53.56	55.41	3,199,492	+2.37(+4.47%)
Oct 20, 2021	52.98	53.12	50.67	53.03	3,865,697	+3.49(+7.03%)
Oct 19, 2021	49.79	49.89	48.95	49.55	1,748,770	+0.30(+0.61%)
Oct 18, 2021	48.12	49.41	48.05	49.25	1,950,304	+0.96(+1.98%)
Oct 15, 2021	47.94	48.64	47.71	48.29	1,825,821	+0.89(+1.87%)
Oct 14, 2021	46.78	47.83	46.52	47.40	2,158,966	+1.09(+2.36%)
Oct 13, 2021	46.78	47.12	46.23	46.31	1,298,973	-0.32(-0.69%)
Oct 12, 2021	46.31	47.21	46.05	46.63	1,696,844	+0.33(+0.72%)
Oct 11, 2021	46.92	47.11	46.27	46.30	1,131,306	-0.66(-1.41%)
Oct 08, 2021	48.37	48.65	46.71	46.96	1,900,548	-1.48(-3.06%)
Oct 07, 2021	49.25	49.89	48.32	48.44	1,558,323	-0.52(-1.06%)
Oct 06, 2021	49.01	49.14	48.17	48.96	1,107,305	-0.18(-0.36%)
Oct 05, 2021	48.58	49.43	48.42	49.14	1,852,387	+0.61(+1.25%)
Oct 04, 2021	49.09	49.51	48.36	48.53	1,328,956	-0.44(-0.90%)
Oct 01, 2021	50.14	50.14	48.41	48.97	1,890,675	-0.97(-1.94%)
Sep 30, 2021	51.06	51.34	49.92	49.94	1,605,315	-1.00(-1.96%)
Sep 29, 2021	51.58	51.80	50.86	50.93	1,005,385	-0.63(-1.23%)
Sep 28, 2021	51.48	52.01	51.32	51.57	1,021,004	+0.03(+0.06%)
Sep 27, 2021	50.91	51.88	50.79	51.54	977,779	+0.69(+1.36%)
Sep 24, 2021	50.60	51.13	50.20	50.85	1,123,052	+0.10(+0.19%)
Sep 23, 2021	51.04	51.51	50.33	50.75	1,326,534	-0.23(-0.46%)
Sep 22, 2021	51.47	51.65	50.92	50.98	1,314,959	-0.11(-0.21%)
Sep 21, 2021	50.79	51.42	50.60	51.09	1,644,375	+0.60(+1.18%)
Sep 20, 2021	49.53	50.53	49.01	50.49	1,557,033	-0.15(-0.29%)
Sep 17, 2021	51.36	51.62	50.54	50.64	9,754,517	-0.68(-1.33%)
Sep 16, 2021	51.63	51.91	51.12	51.32	1,606,665	-0.22(-0.44%)
Sep 15, 2021	51.58	51.88	50.65	51.55	2,149,470	+1.05(+2.09%)
Sep 14, 2021	50.72	50.97	49.85	50.49	1,761,364	-0.17(-0.33%)
Sep 13, 2021	51.08	51.26	49.96	50.66	1,373,345	+0.07(+0.14%)
Sep 10, 2021	50.46	51.08	50.20	50.59	1,594,304	+0.42(+0.84%)
Sep 09, 2021	51.23	51.31	49.54	50.17	1,665,705	-0.89(-1.74%)
Sep 08, 2021	51.58	51.69	50.95	51.06	1,277,454	-0.41(-0.80%)
Sep 07, 2021	52.11	52.64	51.46	51.47	1,499,050	-0.46(-0.88%)
Sep 03, 2021	51.82	52.72	51.71	51.93	1,405,730	+0.01(+0.02%)
Sep 02, 2021	51.76	52.16	51.61	51.92	959,522	+0.41(+0.80%)
Sep 01, 2021	50.58	51.71	50.02	51.51	1,003,752	+0.91(+1.79%)
Aug 31, 2021	51.60	51.85	50.47	50.60	1,843,334	-1.09(-2.11%)
Aug 30, 2021	50.77	51.98	50.70	51.70	1,443,888	+1.16(+2.29%)
Aug 27, 2021	49.72	51.01	49.72	50.54	1,460,542	+0.98(+1.99%)
Aug 26, 2021	49.45	49.65	49.17	49.55	528,842	+0.10(+0.20%)
Aug 25, 2021	48.99	49.54	48.76	49.45	851,152	+0.42(+0.85%)
Aug 24, 2021	49.23	49.68	48.84	49.04	892,089	-0.15(-0.30%)
Aug 23, 2021	48.91	49.92	48.84	49.18	1,099,204	+0.55(+1.12%)
Aug 20, 2021	47.54	48.86	47.54	48.64	1,493,908	+1.11(+2.34%)
Aug 19, 2021	47.27	47.92	46.91	47.52	1,213,282	-0.27(-0.57%)
Aug 18, 2021	48.41	48.88	47.79	47.80	982,315	-0.75(-1.55%)
Aug 17, 2021	48.92	48.92	47.87	48.55	787,704	-0.44(-0.90%)
Aug 16, 2021	48.99	49.15	48.41	48.99	824,372	-0.24(-0.49%)
Aug 13, 2021	48.60	49.44	48.46	49.23	1,505,760	+0.71(+1.47%)
Aug 12, 2021	48.72	49.07	48.33	48.52	747,051	-0.03(-0.06%)
Aug 11, 2021	47.56	48.59	47.13	48.55	1,106,420	+0.94(+1.96%)
Aug 10, 2021	47.80	48.20	47.41	47.61	1,013,207	-0.07(-0.14%)
Aug 09, 2021	47.70	47.95	47.48	47.68	964,990	-0.23(-0.49%)
Aug 06, 2021	48.04	48.43	47.62	47.91	1,377,018	+0.00(+0.00%)
Aug 05, 2021	48.50	48.64	47.56	47.91	1,043,137	-0.25(-0.53%)
Aug 04, 2021	48.28	48.53	47.71	48.17	1,564,377	-0.35(-0.72%)
Aug 03, 2021	48.00	48.92	47.70	48.52	1,665,109	+0.53(+1.10%)

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.