Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	54.10	54.63	53.97	54.13	5,097,294	+0.09(+0.17%)
Oct 28, 2021	53.17	54.11	53.17	54.04	4,237,576	+0.90(+1.69%)
Oct 27, 2021	53.45	54.08	53.07	53.14	4,851,518	-0.59(-1.10%)
Oct 26, 2021	54.12			53.73	4,287,399	-0.27(-0.50%)
Oct 25, 2021	54.38	54.46	53.85	54.00	3,758,553	-0.28(-0.52%)
Oct 22, 2021	54.54	55.02	54.11	54.28	5,476,286	-0.03(-0.05%)
Oct 21, 2021	54.07	54.59	53.76	54.31	4,595,845	+0.39(+0.72%)
Oct 20, 2021	52.41	54.23	52.25	53.92	6,903,867	+1.51(+2.88%)
Oct 19, 2021	50.90	52.46	50.46	52.41	6,341,628	+0.22(+0.42%)
Oct 18, 2021	51.88	52.72	51.82	52.19	5,740,669	+0.23(+0.44%)
Oct 15, 2021	51.86	52.45	51.57	51.96	6,048,109	+0.54(+1.04%)
Oct 14, 2021	50.82	51.48	50.46	51.43	6,907,615	+1.16(+2.31%)
Oct 13, 2021	50.46	50.58	49.50	50.26	5,965,651	-0.20(-0.40%)
Oct 12, 2021	50.46	50.96	50.26	50.46	5,167,585	-0.01(-0.02%)
Oct 11, 2021	50.81	51.50	50.44	50.47	5,439,735	-0.29(-0.57%)
Oct 08, 2021	49.70	51.04	49.65	50.76	5,183,478	+1.19(+2.40%)
Oct 07, 2021	50.13	50.38	49.46	49.57	6,253,182	-0.01(-0.02%)
Oct 06, 2021	48.95	49.80	48.67	49.58	5,745,728	+0.11(+0.22%)
Oct 05, 2021	48.36	49.76	48.23	49.47	5,380,055	+1.43(+2.97%)
Oct 04, 2021	47.96	48.99	47.88	48.05	5,742,146	-0.06(-0.13%)
Oct 01, 2021	47.13	48.51	47.12	48.11	5,389,554	+0.98(+2.08%)
Sep 30, 2021	48.16	48.34	47.14	47.13	4,840,030	-0.72(-1.50%)
Sep 29, 2021	48.01	48.16	47.60	47.85	3,111,930	-0.25(-0.53%)
Sep 28, 2021	48.66	49.36	48.00	48.10	5,982,798	-0.45(-0.92%)
Sep 27, 2021	47.31	48.90	47.24	48.55	5,269,737	+1.68(+3.59%)
Sep 24, 2021	46.65	47.40	46.65	46.86	2,997,199	+0.05(+0.10%)
Sep 23, 2021	45.98	47.27	45.88	46.82	5,165,764	+1.43(+3.14%)
Sep 22, 2021	45.45	45.81	45.26	45.39	4,609,645	+0.57(+1.28%)
Sep 21, 2021	45.29	45.45	44.66	44.82	4,491,295	-0.26(-0.58%)
Sep 20, 2021	45.31	45.40	44.31	45.08	6,769,791	-1.42(-3.05%)
Sep 17, 2021	46.53	46.81	45.88	46.50	12,692,658	-0.20(-0.43%)
Sep 16, 2021	47.66	47.78	46.35	46.70	6,807,689	-0.64(-1.34%)
Sep 15, 2021	46.55	47.44	46.41	47.34	6,365,451	+0.85(+1.82%)
Sep 14, 2021	47.57	47.73	46.26	46.49	4,847,761	-1.00(-2.11%)
Sep 13, 2021	47.54	47.81	47.11	47.49	4,417,008	+0.30(+0.64%)
Sep 10, 2021	48.39	48.41	47.14	47.19	7,581,541	-0.88(-1.83%)
Sep 09, 2021	48.06	48.78	48.06	48.07	4,554,365	-0.09(-0.19%)
Sep 08, 2021	48.19	48.26	47.75	48.16	4,557,317	-0.13(-0.26%)
Sep 07, 2021	48.99	49.09	48.18	48.29	4,392,263	-0.74(-1.50%)
Sep 03, 2021	49.46	49.54	48.83	49.03	3,354,837	-0.35(-0.70%)
Sep 02, 2021	49.55	49.70	49.16	49.37	4,068,034	-0.08(-0.17%)
Sep 01, 2021	50.22	50.49	49.26	49.46	5,271,315	-0.75(-1.49%)
Aug 31, 2021	50.26	50.55	49.89	50.20	4,360,310	+0.04(+0.07%)
Aug 30, 2021	51.46	51.49	50.14	50.16	2,719,987	-1.12(-2.18%)
Aug 27, 2021	50.45	51.36	50.36	51.28	4,747,751	+0.85(+1.68%)
Aug 26, 2021	50.51	50.80	50.36	50.44	4,741,761	-0.08(-0.16%)
Aug 25, 2021	49.73	50.88	49.57	50.52	5,121,867	+0.95(+1.91%)
Aug 24, 2021	49.30	49.89	49.13	49.57	3,853,296	+0.43(+0.87%)
Aug 23, 2021	48.76	49.45	48.76	49.15	3,958,590	+0.67(+1.39%)
Aug 20, 2021	47.96	48.65	47.67	48.47	4,687,859	+0.50(+1.04%)
Aug 19, 2021	48.12	48.47	47.76	47.97	5,931,132	-0.69(-1.42%)
Aug 18, 2021	48.73	49.59	48.42	48.66	5,043,048	-0.25(-0.50%)
Aug 17, 2021	48.99	49.39	48.55	48.91	4,903,784	-0.43(-0.87%)
Aug 16, 2021	48.65	49.43	48.34	49.34	4,772,102	+0.36(+0.74%)
Aug 13, 2021	49.75	49.99	48.88	48.97	7,465,258	-0.93(-1.86%)
Aug 12, 2021	49.79	50.02	49.48	49.90	4,259,470	+0.11(+0.22%)
Aug 11, 2021	49.11	49.87	48.90	49.79	5,528,473	+0.85(+1.75%)
Aug 10, 2021	48.38	49.13	48.33	48.94	5,055,400	+0.41(+0.84%)
Aug 09, 2021	48.18	48.84	47.94	48.53	5,118,046	+0.20(+0.41%)
Aug 06, 2021	47.64	48.66	47.64	48.33	6,162,259	+1.24(+2.63%)
Aug 05, 2021	47.10	47.50	46.90	47.09	5,275,748	+0.28(+0.60%)
Aug 04, 2021	46.91	47.33	46.56	46.81	4,735,788	-0.46(-0.98%)
Aug 03, 2021	46.77	47.55	46.19	47.27	4,975,327	+0.65(+1.40%)

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.