Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	57.44	58.44	56.88	57.76	203,024	-0.03(-0.05%)
Oct 28, 2021	58.55	58.78	56.79	57.79	247,896	+0.01(+0.02%)
Oct 27, 2021	51.48	58.48	51.48	57.78	312,018	+3.36(+6.17%)
Oct 26, 2021	54.91			54.42	272,936	-0.23(-0.43%)
Oct 25, 2021	54.93	55.39	54.36	54.66	169,363	-0.27(-0.49%)
Oct 22, 2021	55.53	56.16	54.80	54.93	146,025	-0.73(-1.31%)
Oct 21, 2021	54.32	55.72	54.09	55.66	171,878	+1.61(+2.98%)
Oct 20, 2021	53.73	55.09	53.73	54.05	108,712	+0.20(+0.36%)
Oct 19, 2021	54.00	54.27	52.75	53.85	167,502	+0.01(+0.02%)
Oct 18, 2021	54.14	54.55	53.28	53.84	132,659	-0.38(-0.71%)
Oct 15, 2021	54.76	55.40	54.21	54.23	161,045	+0.25(+0.47%)
Oct 14, 2021	53.71	54.57	53.33	53.98	91,188	+0.73(+1.37%)
Oct 13, 2021	53.03	54.00	52.83	53.25	107,034	+0.21(+0.39%)
Oct 12, 2021	52.25	53.25	51.83	53.04	124,444	+1.08(+2.07%)
Oct 11, 2021	54.04	54.73	51.85	51.96	191,446	-1.95(-3.61%)
Oct 08, 2021	53.34	54.90	53.03	53.91	154,269	+0.89(+1.68%)
Oct 07, 2021	52.37	54.34	52.10	53.02	458,723	+1.18(+2.27%)
Oct 06, 2021	52.23	52.99	51.17	51.84	304,857	-0.83(-1.58%)
Oct 05, 2021	53.87	54.02	52.68	52.68	236,889	-1.18(-2.19%)
Oct 04, 2021	53.85	54.43	53.45	53.85	240,151	+0.01(+0.02%)
Oct 01, 2021	54.26	54.63	52.99	53.84	315,746	+0.06(+0.10%)
Sep 30, 2021	55.93	55.94	53.72	53.79	234,567	-2.14(-3.83%)
Sep 29, 2021	55.80	57.26	54.16	55.93	208,664	+0.42(+0.76%)
Sep 28, 2021	56.93	57.42	55.39	55.51	213,001	-1.78(-3.10%)
Sep 27, 2021	56.27	57.80	55.45	57.29	209,879	+0.94(+1.68%)
Sep 24, 2021	57.00	57.51	56.33	56.34	204,285	-0.81(-1.42%)
Sep 23, 2021	55.44	57.74	55.44	57.16	163,995	+1.85(+3.35%)
Sep 22, 2021	54.09	55.96	51.28	55.30	244,464	+1.72(+3.21%)
Sep 21, 2021	53.18	53.81	52.62	53.58	164,257	+0.80(+1.52%)
Sep 20, 2021	51.39	52.94	50.54	52.78	237,144	+0.32(+0.61%)
Sep 17, 2021	52.04	52.61	51.15	52.46	633,854	+0.65(+1.26%)
Sep 16, 2021	52.56	53.21	50.97	51.81	142,908	-0.60(-1.14%)
Sep 15, 2021	51.49	52.53	50.71	52.40	127,744	+1.00(+1.95%)
Sep 14, 2021	52.45	52.45	51.03	51.40	122,238	-0.70(-1.35%)
Sep 13, 2021	51.11	52.11	50.63	52.10	201,913	+1.23(+2.43%)
Sep 10, 2021	51.74	52.01	50.88	50.87	167,265	-0.77(-1.49%)
Sep 09, 2021	52.04	52.43	51.18	51.64	126,696	-0.33(-0.63%)
Sep 08, 2021	52.87	53.33	51.39	51.96	173,224	-1.05(-1.98%)
Sep 07, 2021	53.33	53.91	52.94	53.01	118,906	-0.44(-0.82%)
Sep 03, 2021	52.93	53.71	52.55	53.45	160,793	+0.38(+0.72%)
Sep 02, 2021	52.68	53.38	52.42	53.07	97,387	+0.38(+0.73%)
Sep 01, 2021	53.29	53.59	52.36	52.68	106,279	-0.54(-1.02%)
Aug 31, 2021	52.48	53.48	52.26	53.23	152,828	+0.58(+1.10%)
Aug 30, 2021	52.47	53.13	51.72	52.65	104,172	+0.50(+0.97%)
Aug 27, 2021	51.52	52.65	51.14	52.14	172,905	+0.59(+1.14%)
Aug 26, 2021	52.47	52.76	51.35	51.55	89,959	-1.09(-2.06%)
Aug 25, 2021	52.98	53.42	52.38	52.64	105,524	-0.11(-0.21%)
Aug 24, 2021	52.29	54.47	52.20	52.75	189,300	+0.09(+0.18%)
Aug 23, 2021	52.42	52.98	51.93	52.66	108,060	+0.67(+1.30%)
Aug 20, 2021	50.56	52.08	50.26	51.98	165,909	+1.23(+2.43%)
Aug 19, 2021	50.40	51.13	49.99	50.75	144,634	-0.20(-0.40%)
Aug 18, 2021	51.30	52.33	50.34	50.95	155,948	-0.51(-0.99%)
Aug 17, 2021	52.94	52.94	51.15	51.47	140,806	-1.40(-2.64%)
Aug 16, 2021	52.65	53.43	51.60	52.86	85,119	+0.05(+0.09%)
Aug 13, 2021	52.82	53.26	52.10	52.82	127,816	+0.22(+0.42%)
Aug 12, 2021	53.44	53.60	52.07	52.59	109,277	-0.70(-1.31%)
Aug 11, 2021	53.33	53.84	52.67	53.29	100,819	+0.00(+0.00%)
Aug 10, 2021	52.55	53.58	52.13	53.29	117,321	+0.65(+1.24%)
Aug 09, 2021	54.88	54.88	52.55	52.64	138,182	-2.54(-4.61%)
Aug 06, 2021	54.97	55.85	54.48	55.18	96,524	+0.78(+1.44%)
Aug 05, 2021	54.58	55.07	53.88	54.40	240,799	-0.23(-0.43%)
Aug 04, 2021	55.83	57.00	54.47	54.63	148,246	-1.93(-3.41%)
Aug 03, 2021	53.76	56.85	53.14	56.56	399,815	+2.98(+5.56%)

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.