Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	46.09	46.19	44.87	44.87	2,399,224	-1.98(-4.22%)
Oct 28, 2021	47.81	48.07	46.65	46.85	2,392,882	-1.12(-2.34%)
Oct 27, 2021	48.25	48.62	47.93	47.97	1,708,032	-0.46(-0.94%)
Oct 26, 2021	48.81			48.43	1,390,102	-0.50(-1.02%)
Oct 25, 2021	49.04	49.47	48.71	48.93	1,190,195	+0.61(+1.26%)
Oct 22, 2021	49.06	49.88	48.31	48.32	1,979,739	+0.03(+0.05%)
Oct 21, 2021	48.18	48.51	47.90	48.29	1,764,308	-0.20(-0.42%)
Oct 20, 2021	48.37	49.11	47.98	48.50	1,371,174	+0.51(+1.06%)
Oct 19, 2021	48.93	48.93	47.62	47.99	1,328,531	+0.14(+0.30%)
Oct 18, 2021	48.39	48.61	47.80	47.85	1,285,907	-0.73(-1.50%)
Oct 15, 2021	47.88	48.85	47.61	48.57	1,580,414	-0.39(-0.79%)
Oct 14, 2021	48.84	49.30	48.67	48.96	1,660,099	+0.68(+1.40%)
Oct 13, 2021	46.95	48.55	46.91	48.29	2,490,787	+1.66(+3.56%)
Oct 12, 2021	45.49	46.65	45.05	46.63	1,981,999	+1.17(+2.57%)
Oct 11, 2021	45.85	46.07	45.32	45.46	877,168	-0.19(-0.43%)
Oct 08, 2021	46.53	46.75	45.57	45.66	1,622,746	+0.18(+0.39%)
Oct 07, 2021	44.96	45.75	44.85	45.48	1,489,960	+0.41(+0.90%)
Oct 06, 2021	44.40	45.21	44.32	45.07	1,873,845	+0.58(+1.29%)
Oct 05, 2021	43.96	44.73	43.30	44.50	2,147,239	+0.43(+0.98%)
Oct 04, 2021	43.08	44.29	43.06	44.07	2,338,210	+0.94(+2.18%)
Oct 01, 2021	44.23	44.23	42.98	43.13	2,472,824	-0.73(-1.66%)
Sep 30, 2021	43.71	44.89	43.40	43.85	2,987,448	+0.63(+1.45%)
Sep 29, 2021	42.08	43.55	41.69	43.23	5,756,451	+1.18(+2.80%)
Sep 28, 2021	41.80	42.65	41.61	42.05	5,366,281	-0.70(-1.64%)
Sep 27, 2021	42.81	43.76	42.60	42.75	1,852,138	+0.03(+0.08%)
Sep 24, 2021	42.93	43.59	42.71	42.72	2,138,113	-0.55(-1.27%)
Sep 23, 2021	44.20	44.37	43.19	43.27	2,025,266	-1.15(-2.59%)
Sep 22, 2021	44.92	45.48	44.38	44.42	1,614,732	-0.30(-0.68%)
Sep 21, 2021	45.20	45.71	44.67	44.73	1,419,992	-0.12(-0.26%)
Sep 20, 2021	44.75	45.27	44.31	44.84	1,979,343	-0.18(-0.39%)
Sep 17, 2021	45.11	45.36	44.84	45.02	2,793,540	-0.51(-1.11%)
Sep 16, 2021	46.35	46.43	45.18	45.53	2,108,599	-1.79(-3.79%)
Sep 15, 2021	46.92	47.91	46.80	47.32	1,388,398	+0.19(+0.39%)
Sep 14, 2021	47.25	47.86	46.94	47.14	1,241,090	+0.18(+0.38%)
Sep 13, 2021	46.79	47.59	46.56	46.96	1,604,982	+0.30(+0.63%)
Sep 10, 2021	47.35	47.78	46.65	46.66	1,942,214	-1.27(-2.65%)
Sep 09, 2021	48.49	48.49	47.46	47.93	1,612,529	-0.25(-0.53%)
Sep 08, 2021	48.16	48.59	47.82	48.18	1,323,285	-0.04(-0.09%)
Sep 07, 2021	49.12	49.48	47.98	48.23	1,954,485	-1.56(-3.14%)
Sep 03, 2021	49.60	50.41	49.19	49.79	1,439,240	+1.05(+2.15%)
Sep 02, 2021	48.28	48.74	47.94	48.74	1,136,494	+0.52(+1.09%)
Sep 01, 2021	49.05	49.30	48.20	48.22	1,757,936	-0.43(-0.89%)
Aug 31, 2021	48.46	49.58	48.30	48.65	5,019,248	+0.90(+1.88%)
Aug 30, 2021	49.01	49.14	47.70	47.75	1,732,059	-1.10(-2.25%)
Aug 27, 2021	47.18	48.97	46.99	48.85	2,000,680	+1.71(+3.63%)
Aug 26, 2021	47.23	47.87	47.05	47.14	2,970,355	-0.57(-1.19%)
Aug 25, 2021	48.14	48.23	47.54	47.71	1,373,944	-0.90(-1.85%)
Aug 24, 2021	48.71	49.01	48.21	48.61	1,686,853	+0.05(+0.10%)
Aug 23, 2021	47.69	48.81	47.31	48.56	1,433,906	+1.75(+3.74%)
Aug 20, 2021	46.46	47.22	46.34	46.81	2,029,749	+0.14(+0.30%)
Aug 19, 2021	46.93	47.21	46.40	46.67	1,954,860	-0.53(-1.13%)
Aug 18, 2021	48.54	48.66	46.80	47.20	2,474,105	-1.46(-3.00%)
Aug 17, 2021	48.99	49.22	48.37	48.66	1,090,940	-0.55(-1.12%)
Aug 16, 2021	49.26	49.82	48.69	49.21	1,192,588	-0.12(-0.24%)
Aug 13, 2021	48.85	49.52	48.70	49.33	1,289,566	+0.97(+2.00%)
Aug 12, 2021	48.79	48.84	47.84	48.36	1,063,142	-0.59(-1.21%)
Aug 11, 2021	48.97	49.63	48.80	48.95	1,315,146	+0.65(+1.35%)
Aug 10, 2021	48.99	49.19	48.12	48.30	1,426,551	-0.84(-1.71%)
Aug 09, 2021	49.85	50.40	49.09	49.14	1,757,199	-1.34(-2.66%)
Aug 06, 2021	50.30	50.79	49.80	50.49	1,523,265	-1.08(-2.10%)
Aug 05, 2021	52.72	52.82	51.50	51.57	858,368	-1.24(-2.35%)
Aug 04, 2021	53.97	54.55	52.80	52.81	969,210	-0.59(-1.11%)
Aug 03, 2021	53.46	53.92	53.34	53.41	734,305	-0.05(-0.09%)

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.