Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	51.24	51.45	50.84	50.95	1,900,020	-0.21(-0.41%)
Oct 28, 2021	50.72	51.17	50.62	51.17	1,572,053	+0.72(+1.42%)
Oct 27, 2021	51.79	51.84	50.40	50.45	2,789,182	-1.70(-3.27%)
Oct 26, 2021	52.64			52.15	1,409,304	-0.40(-0.75%)
Oct 25, 2021	52.71	52.89	52.35	52.55	2,377,574	+0.09(+0.18%)
Oct 22, 2021	52.17	52.70	52.00	52.46	1,879,217	+0.39(+0.74%)
Oct 21, 2021	52.41	52.52	51.71	52.07	2,270,544	-0.29(-0.55%)
Oct 20, 2021	51.10	52.39	50.95	52.35	2,919,513	+1.16(+2.27%)
Oct 19, 2021	51.21	51.23	50.70	51.19	3,264,314	+0.13(+0.25%)
Oct 18, 2021	50.87	51.52	50.85	51.07	2,312,041	+0.16(+0.31%)
Oct 15, 2021	51.43	51.57	50.91	50.91	3,139,687	+0.10(+0.20%)
Oct 14, 2021	50.68	50.86	50.20	50.81	2,329,314	+0.67(+1.34%)
Oct 13, 2021	50.26	50.26	49.16	50.14	2,491,463	-0.15(-0.29%)
Oct 12, 2021	50.20	50.49	49.90	50.28	2,219,486	+0.00(+0.00%)
Oct 11, 2021	51.02	51.30	50.27	50.28	1,984,084	-0.46(-0.91%)
Oct 08, 2021	50.41	51.07	50.35	50.74	2,197,206	+0.24(+0.47%)
Oct 07, 2021	50.57	50.95	50.32	50.50	2,536,339	+0.39(+0.77%)
Oct 06, 2021	49.84	50.13	48.96	50.12	2,553,033	-0.10(-0.20%)
Oct 05, 2021	50.22	50.69	49.86	50.22	3,027,546	+0.27(+0.53%)
Oct 04, 2021	49.89	50.52	49.55	49.95	3,480,264	+0.11(+0.22%)
Oct 01, 2021	48.86	50.19	48.74	49.84	3,002,028	+1.12(+2.31%)
Sep 30, 2021	49.55	49.71	48.71	48.72	3,728,918	-0.65(-1.32%)
Sep 29, 2021	49.03	49.56	48.68	49.37	4,374,767	+0.41(+0.85%)
Sep 28, 2021	49.59	49.86	48.81	48.96	3,811,157	-0.44(-0.89%)
Sep 27, 2021	48.24	49.72	48.19	49.40	3,063,604	+1.67(+3.49%)
Sep 24, 2021	47.20	48.05	47.20	47.73	2,157,316	+0.39(+0.82%)
Sep 23, 2021	46.32	47.65	46.15	47.35	2,504,853	+1.56(+3.40%)
Sep 22, 2021	45.62	46.24	45.55	45.79	3,240,110	+0.73(+1.61%)
Sep 21, 2021	45.46	45.63	44.84	45.06	1,699,780	-0.16(-0.35%)
Sep 20, 2021	45.15	45.26	44.43	45.22	3,588,932	-1.06(-2.29%)
Sep 17, 2021	46.30	46.68	46.00	46.28	7,174,183	+0.03(+0.06%)
Sep 16, 2021	46.73	46.98	46.06	46.25	2,474,112	-0.24(-0.51%)
Sep 15, 2021	45.93	46.63	45.86	46.49	2,458,640	+0.66(+1.44%)
Sep 14, 2021	46.91	47.04	45.63	45.83	2,887,981	-1.00(-2.13%)
Sep 13, 2021	46.56	46.99	46.26	46.83	3,554,080	+0.64(+1.39%)
Sep 10, 2021	46.88	47.08	46.15	46.19	2,177,645	-0.49(-1.06%)
Sep 09, 2021	46.45	47.22	46.35	46.68	3,380,899	+0.15(+0.31%)
Sep 08, 2021	46.84	47.01	46.38	46.54	2,107,144	-0.50(-1.07%)
Sep 07, 2021	47.29	47.95	47.01	47.04	3,758,280	-0.22(-0.47%)
Sep 03, 2021	47.47	47.69	47.06	47.26	3,115,071	-0.17(-0.37%)
Sep 02, 2021	47.47	47.81	47.18	47.43	2,284,085	+0.04(+0.08%)
Sep 01, 2021	47.84	47.85	47.02	47.40	2,164,788	-0.36(-0.75%)
Aug 31, 2021	47.50	48.02	47.24	47.76	2,726,634	+0.33(+0.70%)
Aug 30, 2021	48.45	48.54	47.37	47.43	1,953,067	-0.99(-2.04%)
Aug 27, 2021	47.44	48.50	47.36	48.41	2,609,322	+1.12(+2.36%)
Aug 26, 2021	48.00	48.13	47.26	47.30	2,290,043	-0.62(-1.30%)
Aug 25, 2021	47.65	48.42	47.47	47.92	2,224,880	+0.49(+1.04%)
Aug 24, 2021	47.19	47.60	46.96	47.43	1,643,230	+0.35(+0.74%)
Aug 23, 2021	47.05	47.29	46.83	47.08	2,547,657	+0.41(+0.88%)
Aug 20, 2021	45.85	46.70	45.68	46.66	1,769,534	+0.75(+1.64%)
Aug 19, 2021	46.01	46.42	45.53	45.91	3,077,195	-0.64(-1.38%)
Aug 18, 2021	46.84	47.42	46.51	46.56	2,111,047	-0.42(-0.90%)
Aug 17, 2021	47.25	47.54	46.39	46.98	2,316,366	-0.70(-1.46%)
Aug 16, 2021	47.50	47.80	46.99	47.67	2,256,801	-0.24(-0.50%)
Aug 13, 2021	48.38	48.45	47.78	47.91	2,477,452	-0.38(-0.78%)
Aug 12, 2021	48.49	48.58	47.95	48.29	2,251,088	-0.17(-0.36%)
Aug 11, 2021	47.87	48.49	47.36	48.46	2,712,366	+0.77(+1.61%)
Aug 10, 2021	47.13	47.83	46.92	47.69	2,764,475	+0.48(+1.01%)
Aug 09, 2021	47.34	47.75	46.88	47.21	2,592,233	-0.27(-0.56%)
Aug 06, 2021	46.82	47.80	46.72	47.48	4,420,951	+1.36(+2.94%)
Aug 05, 2021	45.57	46.23	45.53	46.12	2,574,054	+0.86(+1.90%)
Aug 04, 2021	45.25	45.88	44.99	45.26	2,293,716	-0.48(-1.04%)
Aug 03, 2021	45.23	45.81	44.32	45.74	3,422,679	+0.72(+1.61%)

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.