Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	50.07	51.25	48.53	49.57	547,563	-1.50(-2.94%)
Oct 28, 2021	48.03	51.23	47.00	51.07	1,351,267	+8.23(+19.21%)
Oct 27, 2021	42.28	43.62	42.41	42.84	392,369	+0.17(+0.40%)
Oct 26, 2021	43.42			42.67	272,854	-0.31(-0.72%)
Oct 25, 2021	43.42	43.70	42.84	42.98	292,222	-0.23(-0.53%)
Oct 22, 2021	43.80	44.91	42.62	43.21	297,890	-0.41(-0.94%)
Oct 21, 2021	43.76	44.05	43.12	43.62	284,128	-0.76(-1.71%)
Oct 20, 2021	44.80	45.10	44.03	44.38	232,549	-0.72(-1.60%)
Oct 19, 2021	44.48	45.39	44.10	45.10	243,489	+1.00(+2.27%)
Oct 18, 2021	44.00	44.43	43.59	44.10	235,445	-0.51(-1.14%)
Oct 15, 2021	45.62	45.78	44.54	44.61	345,223	-0.26(-0.58%)
Oct 14, 2021	43.51	44.95	43.43	44.87	293,652	+2.24(+5.25%)
Oct 13, 2021	42.67	43.34	42.41	42.63	258,895	+0.36(+0.85%)
Oct 12, 2021	43.70	43.70	42.03	42.27	294,676	-0.39(-0.91%)
Oct 11, 2021	42.39	43.44	42.39	42.66	128,147	+0.16(+0.38%)
Oct 08, 2021	42.96	43.02	42.21	42.50	234,724	-0.06(-0.14%)
Oct 07, 2021	41.97	43.09	41.97	42.56	308,949	+1.46(+3.55%)
Oct 06, 2021	41.32	42.11	40.97	41.10	297,009	-1.11(-2.63%)
Oct 05, 2021	42.29	43.23	42.01	42.21	272,596	+0.22(+0.52%)
Oct 04, 2021	42.33	42.33	41.31	41.99	280,355	-0.87(-2.03%)
Oct 01, 2021	43.05	43.26	41.60	42.86	466,419	+0.26(+0.61%)
Sep 30, 2021	42.40	43.40	42.18	42.60	399,313	+0.65(+1.55%)
Sep 29, 2021	45.33	46.48	41.88	41.95	657,002	-3.05(-6.78%)
Sep 28, 2021	45.93	46.56	44.65	45.00	265,646	-2.01(-4.28%)
Sep 27, 2021	45.99	47.63	45.91	47.01	311,299	+0.38(+0.81%)
Sep 24, 2021	46.45	47.06	46.02	46.63	198,674	-0.57(-1.21%)
Sep 23, 2021	47.11	47.84	46.77	47.20	236,683	+0.50(+1.07%)
Sep 22, 2021	45.09	47.06	45.09	46.70	245,313	+2.00(+4.47%)
Sep 21, 2021	45.13	45.19	43.90	44.70	233,559	-0.11(-0.25%)
Sep 20, 2021	44.53	45.21	44.17	44.81	366,687	-1.79(-3.84%)
Sep 17, 2021	48.00	48.02	46.39	46.60	436,948	-1.24(-2.59%)
Sep 16, 2021	46.67	48.03	46.39	47.84	334,661	+0.61(+1.29%)
Sep 15, 2021	46.00	47.27	45.46	47.23	270,572	+1.00(+2.16%)
Sep 14, 2021	47.05	47.59	46.05	46.23	211,699	-0.83(-1.76%)
Sep 13, 2021	46.62	47.50	46.22	47.06	288,261	+0.89(+1.93%)
Sep 10, 2021	46.82	48.19	46.12	46.17	290,424	-0.12(-0.26%)
Sep 09, 2021	45.33	46.71	45.10	46.29	284,053	+1.08(+2.39%)
Sep 08, 2021	46.52	46.70	44.75	45.21	240,914	-1.59(-3.40%)
Sep 07, 2021	46.64	47.18	46.32	46.80	177,366	+0.08(+0.17%)
Sep 03, 2021	46.47	47.19	46.07	46.72	257,085	+0.20(+0.43%)
Sep 02, 2021	45.47	46.60	45.03	46.52	452,144	+1.48(+3.29%)
Sep 01, 2021	46.63	46.74	44.94	45.04	555,700	-1.20(-2.60%)
Aug 31, 2021	47.19	47.40	45.58	46.24	573,124	-1.09(-2.30%)
Aug 30, 2021	46.84	47.50	46.14	47.33	545,372	+1.21(+2.62%)
Aug 27, 2021	44.28	46.45	43.47	46.12	581,337	+2.57(+5.90%)
Aug 26, 2021	43.61	44.56	43.23	43.55	303,357	-0.29(-0.66%)
Aug 25, 2021	42.58	44.36	42.51	43.84	394,295	+1.20(+2.81%)
Aug 24, 2021	42.30	42.75	41.64	42.64	316,165	+1.42(+3.44%)
Aug 23, 2021	41.19	42.24	40.39	41.22	599,755	+0.76(+1.88%)
Aug 20, 2021	39.82	40.57	39.00	40.46	487,487	+0.74(+1.86%)
Aug 19, 2021	39.80	40.41	39.57	39.72	519,377	-0.85(-2.10%)
Aug 18, 2021	41.54	42.26	40.48	40.57	323,458	-0.59(-1.43%)
Aug 17, 2021	41.45	42.02	40.40	41.16	509,648	-1.06(-2.51%)
Aug 16, 2021	42.51	43.69	42.09	42.22	415,996	-0.81(-1.88%)
Aug 13, 2021	43.68	44.19	42.90	43.03	388,011	-0.43(-0.99%)
Aug 12, 2021	46.21	46.21	43.42	43.46	861,181	-3.22(-6.90%)
Aug 11, 2021	47.05	47.25	45.15	46.68	428,514	-0.21(-0.45%)
Aug 10, 2021	47.56	48.00	46.27	46.89	505,843	-0.49(-1.03%)
Aug 09, 2021	47.60	48.27	46.88	47.38	413,370	-0.22(-0.46%)
Aug 06, 2021	47.91	48.10	46.96	47.60	578,087	-0.14(-0.29%)
Aug 05, 2021	47.22	48.27	46.85	47.74	676,227	+0.93(+1.99%)
Aug 04, 2021	46.84	47.47	45.60	46.81	1,177,709	+0.38(+0.82%)
Aug 03, 2021	51.74	51.78	46.31	46.43	2,178,611	-7.70(-14.23%)

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.