Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	51.51	52.65	51.24	52.64	228,926	+0.87(+1.68%)
Oct 28, 2021	50.08	52.14	50.08	51.77	391,120	+1.91(+3.83%)
Oct 27, 2021	51.19	51.64	49.56	49.86	196,287	-1.56(-3.03%)
Oct 26, 2021	51.45			51.42	189,406	+0.24(+0.47%)
Oct 25, 2021	50.66	51.70	50.38	51.18	483,297	+0.25(+0.49%)
Oct 22, 2021	51.43	51.56	50.63	50.93	221,556	-0.69(-1.34%)
Oct 21, 2021	50.50	51.87	50.46	51.62	531,751	+1.10(+2.18%)
Oct 20, 2021	50.17	50.75	49.77	50.52	225,467	+0.61(+1.22%)
Oct 19, 2021	48.41	49.93	48.36	49.91	271,218	+1.69(+3.50%)
Oct 18, 2021	48.14	48.47	47.52	48.22	185,412	-0.19(-0.39%)
Oct 15, 2021	49.31	49.58	48.35	48.41	262,139	-0.37(-0.76%)
Oct 14, 2021	48.37	49.43	47.95	48.78	569,054	+1.40(+2.95%)
Oct 13, 2021	47.30	47.50	46.73	47.38	241,684	+0.43(+0.92%)
Oct 12, 2021	45.82	47.43	45.71	46.95	623,743	+1.31(+2.87%)
Oct 11, 2021	46.83	46.98	45.52	45.64	387,792	-1.31(-2.79%)
Oct 08, 2021	48.80	48.86	46.77	46.95	266,214	-1.89(-3.87%)
Oct 07, 2021	48.07	50.01	48.00	48.84	386,717	+0.85(+1.77%)
Oct 06, 2021	47.24	48.58	47.24	47.99	538,870	+0.12(+0.25%)
Oct 05, 2021	47.84	49.11	47.50	47.87	644,077	-0.13(-0.27%)
Oct 04, 2021	49.00	49.00	47.38	48.00	589,717	-1.51(-3.05%)
Oct 01, 2021	50.01	50.25	48.59	49.51	252,771	-0.50(-1.00%)
Sep 30, 2021	50.36	50.81	49.83	50.01	464,166	-0.12(-0.24%)
Sep 29, 2021	50.49	51.30	50.02	50.13	479,176	-0.20(-0.40%)
Sep 28, 2021	52.22	52.29	50.24	50.33	390,999	-2.29(-4.35%)
Sep 27, 2021	53.41	53.49	52.41	52.62	224,057	-1.08(-2.01%)
Sep 24, 2021	53.71	54.32	53.49	53.70	118,845	-0.40(-0.74%)
Sep 23, 2021	53.53	54.19	52.51	54.10	472,768	+0.66(+1.24%)
Sep 22, 2021	52.88	53.66	52.27	53.44	211,838	+0.56(+1.06%)
Sep 21, 2021	53.56	54.42	52.87	52.88	525,602	-0.26(-0.49%)
Sep 20, 2021	54.22	55.30	51.91	53.14	400,388	-2.23(-4.03%)
Sep 17, 2021	55.62	57.19	54.74	55.37	1,594,073	+0.31(+0.56%)
Sep 16, 2021	54.50	55.19	54.17	55.06	224,727	+0.98(+1.81%)
Sep 15, 2021	53.29	54.99	52.85	54.08	251,367	+0.71(+1.33%)
Sep 14, 2021	54.90	55.23	53.02	53.37	627,634	-1.31(-2.40%)
Sep 13, 2021	56.12	56.22	54.34	54.68	553,700	-1.28(-2.29%)
Sep 10, 2021	54.96	56.12	54.03	55.96	465,236	+1.29(+2.36%)
Sep 09, 2021	53.67	55.78	51.86	54.67	311,879	+0.66(+1.22%)
Sep 08, 2021	54.47	55.19	53.73	54.01	295,494	-0.81(-1.48%)
Sep 07, 2021	54.44	55.39	54.40	54.82	400,735	+0.42(+0.77%)
Sep 03, 2021	54.23	54.74	53.54	54.40	297,704	-0.02(-0.04%)
Sep 02, 2021	54.44	55.03	53.49	54.42	261,869	+0.35(+0.65%)
Sep 01, 2021	54.60	54.99	53.90	54.07	315,427	-0.54(-0.99%)
Aug 31, 2021	53.24	54.75	52.76	54.61	264,013	+1.56(+2.94%)
Aug 30, 2021	53.78	54.15	52.66	53.05	287,760	-0.49(-0.92%)
Aug 27, 2021	50.91	54.02	50.60	53.54	416,119	+2.63(+5.17%)
Aug 26, 2021	51.86	52.42	50.72	50.91	355,645	-1.10(-2.11%)
Aug 25, 2021	53.13	53.99	51.96	52.01	331,900	-0.91(-1.72%)
Aug 24, 2021	52.29	52.95	51.62	52.92	415,417	+1.00(+1.93%)
Aug 23, 2021	50.20	52.03	50.20	51.92	282,321	+2.05(+4.11%)
Aug 20, 2021	49.42	50.73	49.38	49.87	375,197	+0.30(+0.61%)
Aug 19, 2021	50.53	50.53	49.23	49.57	616,684	-1.05(-2.07%)
Aug 18, 2021	50.80	51.18	49.79	50.62	518,627	-0.39(-0.76%)
Aug 17, 2021	51.96	52.47	50.98	51.01	387,832	-1.36(-2.60%)
Aug 16, 2021	52.55	53.36	51.91	52.37	273,238	-0.10(-0.19%)
Aug 13, 2021	52.31	53.10	51.90	52.47	533,857	+0.40(+0.77%)
Aug 12, 2021	52.82	53.13	51.69	52.07	617,799	-0.51(-0.97%)
Aug 11, 2021	55.98	55.98	51.71	52.58	2,422,729	-2.07(-3.79%)
Aug 10, 2021	55.51	55.92	52.15	54.65	1,237,033	-3.01(-5.22%)
Aug 09, 2021	56.96	58.03	55.43	57.66	248,301	+0.76(+1.34%)
Aug 06, 2021	59.00	59.50	56.09	56.90	336,386	+0.01(+0.02%)
Aug 05, 2021	55.83	57.00	54.57	56.89	298,569	+0.94(+1.68%)
Aug 04, 2021	57.03	57.98	55.88	55.95	254,752	-1.46(-2.54%)
Aug 03, 2021	58.05	58.59	57.32	57.41	223,227	-0.57(-0.98%)

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.