Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	47.32	48.13	46.61	46.69	2,845,410	-0.56(-1.19%)
Oct 28, 2021	47.65	47.74	46.84	47.26	3,149,084	-0.09(-0.18%)
Oct 27, 2021	47.91	49.87	47.34	47.35	4,568,287	+0.07(+0.14%)
Oct 26, 2021	47.94			47.28	3,754,778	-1.15(-2.37%)
Oct 25, 2021	48.24	48.76	47.92	48.42	3,157,299	+0.14(+0.28%)
Oct 22, 2021	48.88	49.44	48.21	48.29	2,028,986	-0.37(-0.76%)
Oct 21, 2021	48.44	48.97	48.13	48.66	1,358,185	-0.11(-0.22%)
Oct 20, 2021	48.02	49.10	47.99	48.76	1,931,086	+0.95(+1.99%)
Oct 19, 2021	48.08	48.20	47.65	47.81	1,885,260	-0.14(-0.28%)
Oct 18, 2021	46.79	47.99	46.57	47.95	2,261,887	+0.93(+1.98%)
Oct 15, 2021	48.20	48.43	46.96	47.02	3,007,862	-0.81(-1.69%)
Oct 14, 2021	46.66	47.91	46.60	47.82	1,910,448	+1.42(+3.06%)
Oct 13, 2021	46.58	47.06	46.23	46.40	2,467,770	-0.09(-0.19%)
Oct 12, 2021	45.96	46.67	45.78	46.49	2,240,882	+0.60(+1.31%)
Oct 11, 2021	45.99	46.40	45.81	45.89	1,457,936	-0.08(-0.17%)
Oct 08, 2021	46.34	46.58	45.78	45.97	1,466,195	-0.32(-0.69%)
Oct 07, 2021	45.93	46.91	45.93	46.29	1,668,688	+0.65(+1.43%)
Oct 06, 2021	44.90	46.00	44.75	45.64	1,898,704	+0.45(+0.99%)
Oct 05, 2021	45.17	45.57	44.64	45.19	1,693,156	+0.27(+0.61%)
Oct 04, 2021	44.62	45.55	44.41	44.92	1,755,135	+0.12(+0.26%)
Oct 01, 2021	44.99	45.21	44.27	44.80	2,612,019	+0.20(+0.46%)
Sep 30, 2021	46.71	46.77	44.59	44.60	2,212,201	-1.94(-4.17%)
Sep 29, 2021	46.01	46.91	46.01	46.54	1,625,393	+0.71(+1.55%)
Sep 28, 2021	46.46	47.03	45.52	45.83	2,374,282	-1.12(-2.38%)
Sep 27, 2021	45.89	47.08	45.52	46.95	3,349,745	+0.83(+1.79%)
Sep 24, 2021	45.90	46.38	45.43	46.12	2,310,126	+0.13(+0.27%)
Sep 23, 2021	46.71	47.03	45.95	46.00	2,645,492	-0.51(-1.09%)
Sep 22, 2021	46.24	47.21	45.95	46.50	2,673,929	+0.76(+1.66%)
Sep 21, 2021	45.95	46.31	45.25	45.74	2,016,966	-0.26(-0.57%)
Sep 20, 2021	46.18	46.92	45.41	46.01	3,083,163	-1.23(-2.61%)
Sep 17, 2021	46.40	47.50	46.40	47.24	4,860,668	+0.54(+1.16%)
Sep 16, 2021	45.94	47.43	45.94	46.69	2,561,295	+0.62(+1.35%)
Sep 15, 2021	45.48	46.11	45.17	46.07	4,380,195	+0.39(+0.85%)
Sep 14, 2021	47.08	47.33	45.44	45.69	2,857,628	-1.07(-2.28%)
Sep 13, 2021	46.89	46.96	45.92	46.75	3,346,808	+0.34(+0.73%)
Sep 10, 2021	47.32	47.52	46.34	46.41	2,539,621	-0.53(-1.13%)
Sep 09, 2021	47.83	47.99	46.90	46.95	4,801,084	-1.02(-2.12%)
Sep 08, 2021	48.22	49.23	47.94	47.96	5,840,886	-3.09(-6.05%)
Sep 07, 2021	51.39	51.87	50.91	51.05	2,195,952	-0.65(-1.25%)
Sep 03, 2021	52.29	52.58	51.14	51.70	2,227,233	-0.78(-1.49%)
Sep 02, 2021	53.13	53.34	52.32	52.49	1,482,638	-0.47(-0.90%)
Sep 01, 2021	52.34	52.99	52.00	52.96	2,083,990	+0.80(+1.54%)
Aug 31, 2021	52.63	52.70	51.64	52.16	3,914,747	-0.29(-0.55%)
Aug 30, 2021	53.36	53.36	52.44	52.45	1,478,493	-0.70(-1.31%)
Aug 27, 2021	52.33	53.59	52.13	53.14	2,089,803	+1.03(+1.97%)
Aug 26, 2021	52.51	52.65	51.60	52.12	1,919,246	-0.39(-0.74%)
Aug 25, 2021	51.94	52.93	51.87	52.50	1,545,067	+0.61(+1.18%)
Aug 24, 2021	51.15	52.70	50.96	51.89	1,594,408	+1.11(+2.19%)
Aug 23, 2021	51.11	51.11	49.77	50.78	1,763,806	-0.26(-0.51%)
Aug 20, 2021	50.00	51.34	49.90	51.04	1,719,339	+0.94(+1.87%)
Aug 19, 2021	50.01	50.69	49.74	50.10	1,767,484	-0.59(-1.17%)
Aug 18, 2021	50.37	51.70	49.94	50.69	2,016,779	-0.10(-0.19%)
Aug 17, 2021	52.20	52.55	50.41	50.79	1,977,206	-2.10(-3.97%)
Aug 16, 2021	52.42	53.42	52.04	52.89	1,463,517	+0.27(+0.52%)
Aug 13, 2021	52.84	53.13	52.20	52.62	1,252,863	-0.12(-0.22%)
Aug 12, 2021	53.71	54.07	52.54	52.74	2,024,164	-0.88(-1.64%)
Aug 11, 2021	51.62	53.79	51.27	53.62	2,327,837	+1.87(+3.61%)
Aug 10, 2021	50.81	52.43	50.66	51.75	1,997,004	+0.84(+1.65%)
Aug 09, 2021	51.04	51.63	50.75	50.91	1,314,149	-0.37(-0.72%)
Aug 06, 2021	52.00	52.34	51.05	51.27	1,811,386	-0.52(-1.01%)
Aug 05, 2021	51.72	52.41	51.44	51.80	1,889,205	+0.19(+0.38%)
Aug 04, 2021	53.12	53.78	51.63	51.60	2,342,931	-2.01(-3.76%)
Aug 03, 2021	53.30	53.65	52.66	53.62	1,706,634	+0.40(+0.75%)

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.