Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	43.10	43.37	42.25	43.30	150,445	+0.31(+0.72%)
Oct 28, 2021	42.64	43.59	42.64	42.99	159,375	+0.39(+0.92%)
Oct 27, 2021	43.32	43.35	42.45	42.60	146,707	-0.74(-1.71%)
Oct 26, 2021	45.62		43.15	43.34	201,255	-2.06(-4.54%)
Oct 25, 2021	44.31	45.97	43.12	45.40	285,832	+1.27(+2.88%)
Oct 22, 2021	45.28	45.28	44.06	44.13	182,757	-1.11(-2.45%)
Oct 21, 2021	44.27	45.65	43.68	45.24	300,894	+0.89(+2.01%)
Oct 20, 2021	44.80	45.27	44.15	44.35	264,576	-0.68(-1.51%)
Oct 19, 2021	46.04	46.06	44.89	45.03	197,936	-0.76(-1.66%)
Oct 18, 2021	44.35	45.81	44.35	45.79	237,826	+1.41(+3.18%)
Oct 15, 2021	45.11	45.49	44.23	44.38	238,614	-0.04(-0.09%)
Oct 14, 2021	44.02	44.84	43.54	44.42	198,618	+0.65(+1.49%)
Oct 13, 2021	42.84	43.89	42.61	43.77	205,516	+0.86(+2.00%)
Oct 12, 2021	42.25	43.14	42.01	42.91	198,355	+0.79(+1.88%)
Oct 11, 2021	42.19	43.13	41.86	42.12	334,470	-0.12(-0.28%)
Oct 08, 2021	42.45	43.00	42.05	42.24	142,470	-0.27(-0.64%)
Oct 07, 2021	42.13	43.27	42.08	42.51	432,116	+0.78(+1.87%)
Oct 06, 2021	41.86	42.20	40.67	41.73	288,218	-0.51(-1.21%)
Oct 05, 2021	41.90	42.93	41.07	42.24	259,619	+0.36(+0.86%)
Oct 04, 2021	41.49	42.08	40.88	41.88	291,928	+0.30(+0.72%)
Oct 01, 2021	42.10	42.10	40.07	41.58	423,989	+1.42(+3.54%)
Sep 30, 2021	42.45	42.45	40.16	40.16	458,705	-2.43(-5.71%)
Sep 29, 2021	42.49	43.44	42.28	42.59	176,740	+0.35(+0.83%)
Sep 28, 2021	43.34	43.98	42.21	42.24	315,406	-1.39(-3.19%)
Sep 27, 2021	42.07	44.62	42.07	43.63	292,935	+1.62(+3.86%)
Sep 24, 2021	40.90	42.47	40.90	42.01	186,278	+0.69(+1.67%)
Sep 23, 2021	41.90	43.03	41.12	41.32	251,035	-0.24(-0.58%)
Sep 22, 2021	41.25	42.31	41.12	41.56	275,230	+0.59(+1.44%)
Sep 21, 2021	42.08	42.44	40.80	40.97	333,732	-0.87(-2.08%)
Sep 20, 2021	42.53	42.77	41.00	41.84	484,049	-1.28(-2.97%)
Sep 17, 2021	42.08	43.18	41.74	43.12	2,454,383	+1.14(+2.72%)
Sep 16, 2021	42.01	42.57	41.70	41.98	483,043	+0.00(+0.00%)
Sep 15, 2021	41.86	42.19	40.95	41.98	543,764	+0.32(+0.77%)
Sep 14, 2021	42.69	42.69	41.56	41.66	512,445	-0.81(-1.91%)
Sep 13, 2021	43.37	43.37	42.24	42.47	613,231	-0.24(-0.56%)
Sep 10, 2021	44.15	44.63	42.63	42.71	397,717	-1.36(-3.09%)
Sep 09, 2021	43.33	44.70	43.00	44.07	531,437	+0.82(+1.90%)
Sep 08, 2021	42.90	43.66	42.85	43.25	410,929	+0.29(+0.68%)
Sep 07, 2021	45.28	45.55	42.95	42.96	651,975	-2.60(-5.71%)
Sep 03, 2021	45.96	46.50	45.09	45.56	253,330	-0.38(-0.83%)
Sep 02, 2021	46.68	46.78	45.81	45.94	197,574	-0.59(-1.27%)
Sep 01, 2021	47.18	47.37	46.30	46.53	200,998	-0.64(-1.36%)
Aug 31, 2021	47.05	47.90	46.80	47.17	324,808	+0.21(+0.45%)
Aug 30, 2021	46.82	47.72	46.20	46.96	182,884	+0.41(+0.88%)
Aug 27, 2021	45.00	47.06	45.00	46.55	268,134	+1.77(+3.95%)
Aug 26, 2021	44.59	44.80	43.44	44.78	391,330	+0.03(+0.07%)
Aug 25, 2021	45.35	46.00	44.70	44.75	313,123	-0.28(-0.62%)
Aug 24, 2021	44.92	46.12	44.70	45.03	520,885	+0.31(+0.69%)
Aug 23, 2021	44.49	44.99	43.86	44.72	289,957	+0.61(+1.38%)
Aug 20, 2021	42.98	44.68	42.77	44.11	226,604	+1.16(+2.70%)
Aug 19, 2021	42.55	44.19	42.42	42.95	324,809	-0.37(-0.85%)
Aug 18, 2021	43.76	44.76	43.27	43.32	264,301	-0.65(-1.48%)
Aug 17, 2021	45.52	45.52	43.40	43.97	437,578	-1.98(-4.31%)
Aug 16, 2021	45.51	46.52	45.14	45.95	183,394	+0.04(+0.09%)
Aug 13, 2021	46.16	46.99	45.63	45.91	181,905	-0.08(-0.17%)
Aug 12, 2021	46.48	46.79	45.41	45.99	208,157	+0.03(+0.07%)
Aug 11, 2021	45.84	46.41	45.23	45.96	198,991	+0.49(+1.08%)
Aug 10, 2021	44.33	46.14	44.33	45.47	280,594	+1.01(+2.27%)
Aug 09, 2021	44.63	45.75	44.06	44.46	362,383	-0.32(-0.71%)
Aug 06, 2021	46.10	47.00	44.48	44.78	552,223	-0.73(-1.60%)
Aug 05, 2021	47.26	48.32	45.19	45.51	240,012	-1.52(-3.23%)
Aug 04, 2021	46.25	47.39	44.26	47.03	446,285	-0.85(-1.78%)
Aug 03, 2021	47.65	48.16	46.51	47.88	301,313	+0.75(+1.59%)

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.