Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	58.22	58.50	57.58	57.70	26,777,770	+0.14(+0.25%)
Oct 28, 2021	57.12	57.70	56.95	57.56	18,557,996	+0.16(+0.28%)
Oct 27, 2021	58.32	58.40	57.26	57.40	24,885,420	-1.53(-2.60%)
Oct 26, 2021	57.72	59.02		58.93	28,589,014	+1.33(+2.32%)
Oct 25, 2021	57.03	57.65	56.90	57.59	20,036,894	+1.10(+1.95%)
Oct 22, 2021	56.18	56.58	55.80	56.49	15,940,457	+0.38(+0.69%)
Oct 21, 2021	56.81	56.96	55.80	56.11	18,504,112	-1.04(-1.82%)
Oct 20, 2021	56.29	57.17	56.14	57.15	15,981,516	+0.31(+0.55%)
Oct 19, 2021	56.27	56.93	56.09	56.83	21,151,062	+0.84(+1.50%)
Oct 18, 2021	56.47	56.51	55.73	55.99	20,426,262	-0.03(-0.05%)
Oct 15, 2021	56.14	56.45	55.88	56.02	17,980,376	+0.53(+0.95%)
Oct 14, 2021	55.23	55.69	54.75	55.49	20,761,490	+0.83(+1.52%)
Oct 13, 2021	54.40	54.94	53.89	54.66	16,799,286	-0.15(-0.28%)
Oct 12, 2021	55.11	55.47	54.46	54.81	22,561,882	-0.29(-0.52%)
Oct 11, 2021	56.41	56.44	55.04	55.10	24,709,160	-0.55(-1.00%)
Oct 08, 2021	54.82	55.86	54.82	55.65	24,789,578	+1.36(+2.51%)
Oct 07, 2021	54.25	54.67	53.83	54.29	21,798,042	+0.15(+0.28%)
Oct 06, 2021	54.12	54.70	53.48	54.14	28,246,680	-1.01(-1.83%)
Oct 05, 2021	55.95	56.11	54.61	55.15	33,103,436	-0.09(-0.16%)
Oct 04, 2021	54.88	55.55	54.55	55.24	37,915,736	+0.71(+1.30%)
Oct 01, 2021	53.17	54.59	53.17	54.53	27,270,510	+1.89(+3.59%)
Sep 30, 2021	53.81	53.85	52.64	52.64	34,957,396	-0.95(-1.77%)
Sep 29, 2021	53.56	53.87	52.85	53.59	26,435,314	-0.04(-0.07%)
Sep 28, 2021	53.61	54.11	53.26	53.63	42,025,552	+0.55(+1.05%)
Sep 27, 2021	52.67	53.52	52.64	53.07	36,837,296	+1.53(+2.97%)
Sep 24, 2021	50.75	51.75	50.73	51.54	24,947,904	+0.46(+0.89%)
Sep 23, 2021	49.60	51.23	49.48	51.09	25,770,336	+1.67(+3.39%)
Sep 22, 2021	48.72	50.04	48.66	49.41	28,690,758	+1.41(+2.93%)
Sep 21, 2021	48.66	48.79	47.66	48.01	22,004,538	-0.04(-0.09%)
Sep 20, 2021	48.13	48.48	47.40	48.05	30,782,572	-1.32(-2.67%)
Sep 17, 2021	49.53	50.79	49.32	49.37	33,557,688	-0.59(-1.18%)
Sep 16, 2021	50.53	50.53	49.67	49.96	19,997,156	-0.54(-1.06%)
Sep 15, 2021	49.56	50.60	49.50	50.50	25,965,090	+1.65(+3.37%)
Sep 14, 2021	49.84	49.91	48.70	48.85	22,276,762	-0.71(-1.43%)
Sep 13, 2021	48.91	50.05	48.89	49.56	24,632,548	+1.24(+2.57%)
Sep 10, 2021	49.40	49.40	48.29	48.31	16,929,506	-0.10(-0.20%)
Sep 09, 2021	47.99	49.23	47.70	48.41	22,037,212	+0.04(+0.07%)
Sep 08, 2021	49.04	49.39	48.34	48.38	20,946,586	-0.45(-0.92%)
Sep 07, 2021	48.93	49.47	48.75	48.82	16,039,839	-0.29(-0.58%)
Sep 03, 2021	49.33	49.51	48.86	49.11	15,492,608	-0.19(-0.38%)
Sep 02, 2021	48.59	49.80	48.57	49.30	26,032,208	+1.17(+2.44%)
Sep 01, 2021	48.77	49.01	47.97	48.12	24,180,270	-0.67(-1.38%)
Aug 31, 2021	49.16	49.50	48.74	48.80	30,280,346	-0.57(-1.16%)
Aug 30, 2021	50.34	50.42	49.33	49.37	15,735,854	-0.55(-1.09%)
Aug 27, 2021	49.58	50.31	48.97	49.91	17,678,542	+0.95(+1.94%)
Aug 26, 2021	49.40	49.71	48.89	48.97	13,224,662	-0.67(-1.35%)
Aug 25, 2021	49.44	49.91	49.11	49.64	14,820,981	+0.09(+0.18%)
Aug 24, 2021	49.49	49.99	49.23	49.55	20,014,522	+0.40(+0.82%)
Aug 23, 2021	48.29	49.28	47.20	49.15	24,187,398	+1.94(+4.11%)
Aug 20, 2021	46.78	47.56	46.64	47.20	18,903,248	+0.01(+0.02%)
Aug 19, 2021	47.86	48.07	46.63	47.19	34,546,712	-1.49(-3.05%)
Aug 18, 2021	49.60	49.95	48.61	48.68	24,500,224	-1.05(-2.11%)
Aug 17, 2021	49.67	50.39	49.22	49.73	18,146,864	-0.34(-0.68%)
Aug 16, 2021	50.14	50.20	49.47	50.07	18,953,980	-0.74(-1.46%)
Aug 13, 2021	51.04	51.08	50.39	50.81	22,416,516	-0.52(-1.01%)
Aug 12, 2021	51.37	51.72	50.90	51.33	21,482,096	-0.12(-0.23%)
Aug 11, 2021	51.30	51.58	50.89	51.45	20,705,200	+0.15(+0.29%)
Aug 10, 2021	50.63	51.45	50.52	51.30	18,527,362	+0.86(+1.71%)
Aug 09, 2021	50.37	50.71	50.11	50.43	20,211,626	-0.58(-1.14%)
Aug 06, 2021	50.84	51.20	50.72	51.01	16,886,844	+0.58(+1.15%)
Aug 05, 2021	50.37	50.87	50.11	50.43	17,215,448	+0.32(+0.63%)
Aug 04, 2021	50.42	51.03	50.11	50.11	23,665,110	-1.20(-2.34%)
Aug 03, 2021	50.76	51.50	50.19	51.31	20,648,832	+0.55(+1.08%)

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.