Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.54	45.71	45.47	45.66	347,823	-0.51(-1.10%)
Oct 28, 2021	45.84	46.17	45.84	46.17	189,947	+0.37(+0.82%)
Oct 27, 2021	45.97	46.01	45.76	45.79	220,075	-0.15(-0.33%)
Oct 26, 2021	46.13			45.95	440,175	-0.09(-0.19%)
Oct 25, 2021	46.03	46.15	45.91	46.03	475,950	+0.22(+0.49%)
Oct 22, 2021	45.81	45.97	45.63	45.81	239,662	+0.18(+0.39%)
Oct 21, 2021	45.71	45.79	45.56	45.63	748,445	-0.49(-1.06%)
Oct 20, 2021	45.91	46.14	45.89	46.12	180,132	+0.44(+0.96%)
Oct 19, 2021	45.58	45.80	45.55	45.69	178,886	+0.60(+1.32%)
Oct 18, 2021	44.90	45.17	44.90	45.09	279,117	-0.16(-0.35%)
Oct 15, 2021	45.10	45.28	45.01	45.25	381,531	+0.29(+0.63%)
Oct 14, 2021	44.90	45.05	44.89	44.97	245,842	+0.30(+0.68%)
Oct 13, 2021	44.48	44.71	44.33	44.66	203,318	+0.31(+0.70%)
Oct 12, 2021	44.33	44.49	44.24	44.35	138,464	+0.15(+0.34%)
Oct 11, 2021	44.33	44.58	44.20	44.20	262,839	-0.19(-0.42%)
Oct 08, 2021	44.45	44.48	44.31	44.39	202,620	+0.08(+0.18%)
Oct 07, 2021	44.08	44.39	44.08	44.31	210,660	+0.41(+0.93%)
Oct 06, 2021	43.47	43.90	43.35	43.90	576,088	-0.11(-0.24%)
Oct 05, 2021	43.89	44.18	43.83	44.00	599,313	+0.41(+0.94%)
Oct 04, 2021	43.89	43.96	43.46	43.59	301,485	+0.00(+0.00%)
Oct 01, 2021	43.50	43.70	43.25	43.59	379,627	+0.13(+0.31%)
Sep 30, 2021	43.66	43.77	43.37	43.46	417,356	+0.17(+0.39%)
Sep 29, 2021	43.38	43.47	43.19	43.29	235,258	+0.09(+0.21%)
Sep 28, 2021	43.48	43.48	43.02	43.20	554,818	-0.94(-2.14%)
Sep 27, 2021	44.03	44.18	43.94	44.15	332,487	+0.25(+0.57%)
Sep 24, 2021	43.83	43.96	43.82	43.90	219,136	-0.69(-1.56%)
Sep 23, 2021	44.33	44.65	44.32	44.59	226,996	+0.42(+0.95%)
Sep 22, 2021	44.08	44.51	44.08	44.17	246,576	+0.40(+0.92%)
Sep 21, 2021	43.89	44.02	43.70	43.77	251,519	+0.61(+1.40%)
Sep 20, 2021	43.14	43.33	42.81	43.17	422,221	-1.18(-2.67%)
Sep 17, 2021	44.58	44.66	44.28	44.35	309,307	-0.62(-1.39%)
Sep 16, 2021	44.91	45.00	44.76	44.97	537,947	-0.38(-0.84%)
Sep 15, 2021	45.11	45.36	45.03	45.36	289,042	+0.04(+0.10%)
Sep 14, 2021	45.63	45.63	45.21	45.31	314,325	-0.45(-0.97%)
Sep 13, 2021	45.86	45.87	45.58	45.76	256,616	+0.21(+0.47%)
Sep 10, 2021	45.97	45.97	45.50	45.54	260,799	-0.12(-0.25%)
Sep 09, 2021	45.70	45.81	45.54	45.66	272,585	-0.28(-0.60%)
Sep 08, 2021	46.15	46.23	45.93	45.94	331,285	-0.30(-0.65%)
Sep 07, 2021	46.34	46.38	46.21	46.24	284,248	-0.01(-0.02%)
Sep 03, 2021	46.12	46.34	46.11	46.25	280,494	+0.15(+0.33%)
Sep 02, 2021	46.08	46.21	46.08	46.10	254,484	+0.14(+0.31%)
Sep 01, 2021	45.84	46.04	45.54	45.95	349,988	+0.42(+0.92%)
Aug 31, 2021	45.60	45.63	45.48	45.54	238,207	-0.12(-0.27%)
Aug 30, 2021	45.61	45.71	45.56	45.66	141,670	-0.04(-0.08%)
Aug 27, 2021	45.27	45.68	45.16	45.70	203,696	+0.52(+1.14%)
Aug 26, 2021	45.30	45.34	45.11	45.18	296,091	-0.37(-0.82%)
Aug 25, 2021	45.46	45.59	45.38	45.55	226,217	+0.12(+0.27%)
Aug 24, 2021	45.32	45.51	45.27	45.43	250,661	+0.21(+0.47%)
Aug 23, 2021	44.97	45.26	44.97	45.22	186,125	+0.29(+0.65%)
Aug 20, 2021	44.61	44.92	44.57	44.92	346,276	+0.09(+0.20%)
Aug 19, 2021	44.73	44.98	44.63	44.83	286,802	-0.34(-0.75%)
Aug 18, 2021	45.27	45.45	45.11	45.17	334,644	-0.19(-0.41%)
Aug 17, 2021	45.39	45.44	45.11	45.36	415,533	-0.89(-1.93%)
Aug 16, 2021	46.09	46.25	45.96	46.25	253,655	-0.16(-0.35%)
Aug 13, 2021	46.34	46.44	46.28	46.41	220,646	+0.31(+0.68%)
Aug 12, 2021	46.09	46.15	46.02	46.10	155,607	-0.28(-0.60%)
Aug 11, 2021	46.39	46.41	46.22	46.37	210,021	+0.22(+0.48%)
Aug 10, 2021	46.04	46.19	46.02	46.15	297,674	+0.12(+0.27%)
Aug 09, 2021	46.11	46.11	45.98	46.03	187,241	-0.02(-0.04%)
Aug 06, 2021	46.16	46.20	45.99	46.04	187,573	-0.11(-0.23%)
Aug 05, 2021	46.11	46.20	46.06	46.15	256,825	+0.24(+0.52%)
Aug 04, 2021	46.07	46.18	45.94	45.91	378,539	-0.12(-0.27%)
Aug 03, 2021	45.79	46.03	45.65	46.03	379,671	+0.34(+0.74%)

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.