Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	42.30	42.87	41.21	41.96	1,569,881	-0.62(-1.46%)
Oct 28, 2021	43.03	43.27	42.20	42.58	891,429	-0.23(-0.54%)
Oct 27, 2021	43.28	43.36	42.38	42.81	951,128	-0.25(-0.58%)
Oct 26, 2021	44.76		43.01	43.06	1,156,826	-1.48(-3.32%)
Oct 25, 2021	44.70	44.94	43.79	44.54	898,610	-0.08(-0.18%)
Oct 22, 2021	44.00	45.06	43.64	44.62	998,954	+0.31(+0.70%)
Oct 21, 2021	43.83	45.60	43.76	44.31	1,594,270	+0.10(+0.23%)
Oct 20, 2021	44.37	47.16	43.28	44.21	5,090,085	-4.74(-9.68%)
Oct 19, 2021	48.42	49.66	47.99	48.95	1,450,558	+0.60(+1.24%)
Oct 18, 2021	47.21	48.54	46.63	48.35	1,469,248	+0.81(+1.70%)
Oct 15, 2021	50.25	50.60	47.51	47.54	819,653	-1.76(-3.57%)
Oct 14, 2021	48.20	50.06	47.70	49.30	650,406	+1.20(+2.49%)
Oct 13, 2021	49.75	49.99	47.87	48.10	1,066,608	-1.61(-3.24%)
Oct 12, 2021	50.35	50.81	49.53	49.71	490,073	-0.49(-0.98%)
Oct 11, 2021	49.19	50.95	48.98	50.20	624,448	+0.92(+1.87%)
Oct 08, 2021	50.30	51.17	49.14	49.28	1,457,321	-1.09(-2.16%)
Oct 07, 2021	50.55	51.42	50.25	50.37	734,792	+0.03(+0.06%)
Oct 06, 2021	49.26	50.54	48.70	50.34	694,643	+0.15(+0.30%)
Oct 05, 2021	50.98	51.13	49.65	50.19	971,347	-0.72(-1.41%)
Oct 04, 2021	51.39	51.89	50.00	50.91	827,180	-1.30(-2.49%)
Oct 01, 2021	50.27	52.42	49.90	52.21	766,096	+3.16(+6.44%)
Sep 30, 2021	51.41	51.41	48.97	49.05	905,371	-2.03(-3.97%)
Sep 29, 2021	52.13	52.56	50.91	51.08	567,424	-0.54(-1.05%)
Sep 28, 2021	52.81	53.22	51.46	51.62	526,931	-1.39(-2.62%)
Sep 27, 2021	51.82	53.37	51.77	53.01	891,711	+1.38(+2.67%)
Sep 24, 2021	52.93	54.40	51.47	51.63	1,150,433	-1.31(-2.47%)
Sep 23, 2021	51.35	53.80	51.13	52.94	892,060	+2.85(+5.69%)
Sep 22, 2021	49.01	50.97	48.77	50.09	761,140	+1.84(+3.81%)
Sep 21, 2021	49.44	50.07	47.48	48.25	554,650	-1.43(-2.88%)
Sep 20, 2021	48.78	49.79	48.20	49.68	721,618	-0.44(-0.88%)
Sep 17, 2021	49.82	50.49	49.29	50.12	855,312	+0.33(+0.66%)
Sep 16, 2021	49.75	50.29	49.13	49.79	467,615	+0.29(+0.59%)
Sep 15, 2021	48.29	49.48	47.20	49.50	916,937	+0.88(+1.81%)
Sep 14, 2021	51.05	51.05	47.85	48.62	1,256,857	-1.99(-3.93%)
Sep 13, 2021	51.44	51.44	49.85	50.61	776,012	-0.67(-1.31%)
Sep 10, 2021	52.60	52.79	51.18	51.28	606,980	-0.90(-1.72%)
Sep 09, 2021	52.41	53.20	51.58	52.18	787,027	-0.45(-0.86%)
Sep 08, 2021	52.17	53.01	51.70	52.63	827,687	+0.54(+1.04%)
Sep 07, 2021	51.11	52.27	51.02	52.09	758,659	+0.59(+1.15%)
Sep 03, 2021	52.18	53.46	51.27	51.50	697,390	-0.96(-1.83%)
Sep 02, 2021	53.68	54.00	52.38	52.46	590,508	-1.05(-1.96%)
Sep 01, 2021	53.68	53.91	52.91	53.51	780,529	+0.24(+0.45%)
Aug 31, 2021	52.07	53.55	51.83	53.27	896,660	+1.20(+2.30%)
Aug 30, 2021	52.44	53.37	51.65	52.07	1,171,250	-2.73(-4.98%)
Aug 27, 2021	53.69	55.53	53.38	54.80	911,499	+1.04(+1.93%)
Aug 26, 2021	54.21	54.98	53.27	53.76	623,488	-0.54(-0.99%)
Aug 25, 2021	54.34	55.34	53.80	54.30	1,102,658	+0.21(+0.39%)
Aug 24, 2021	52.86	54.90	52.69	54.09	1,262,368	+1.71(+3.26%)
Aug 23, 2021	51.31	52.52	50.64	52.38	1,500,835	+2.07(+4.11%)
Aug 20, 2021	50.66	51.29	49.82	50.31	891,609	-0.34(-0.67%)
Aug 19, 2021	50.46	51.33	48.27	50.65	1,218,830	-0.95(-1.84%)
Aug 18, 2021	48.29	52.87	48.04	51.60	2,785,984	+0.68(+1.34%)
Aug 17, 2021	52.52	53.35	50.41	50.92	1,579,105	-2.42(-4.54%)
Aug 16, 2021	53.18	54.18	52.61	53.34	1,043,140	+0.05(+0.09%)
Aug 13, 2021	53.41	54.15	53.23	53.29	943,483	-0.08(-0.15%)
Aug 12, 2021	54.32	54.59	52.01	53.37	1,349,385	-0.59(-1.09%)
Aug 11, 2021	53.63	54.98	52.45	53.96	1,586,705	+0.39(+0.73%)
Aug 10, 2021	51.78	53.88	51.35	53.57	881,851	+2.07(+4.02%)
Aug 09, 2021	53.88	53.88	51.03	51.50	1,019,675	-3.10(-5.68%)
Aug 06, 2021	54.11	54.88	53.65	54.60	506,822	+0.84(+1.56%)
Aug 05, 2021	53.64	55.67	53.03	53.76	684,210	+0.77(+1.45%)
Aug 04, 2021	52.67	54.09	52.32	52.99	809,957	-0.48(-0.90%)
Aug 03, 2021	54.53	54.83	51.54	53.47	1,039,826	-1.18(-2.16%)

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.