Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	43.34	43.91	43.08	43.61	3,604,608	+0.25(+0.58%)
Oct 28, 2021	43.22	43.74	43.22	43.36	2,889,921	+0.49(+1.15%)
Oct 27, 2021	43.32	43.35	42.86	42.87	2,463,885	-0.34(-0.78%)
Oct 26, 2021	42.93	43.35		43.21	2,028,284	+0.15(+0.34%)
Oct 25, 2021	43.11	43.22	42.77	43.06	1,885,179	-0.11(-0.26%)
Oct 22, 2021	42.74	43.42	42.72	43.17	2,494,712	+0.61(+1.44%)
Oct 21, 2021	42.39	42.56	42.19	42.56	1,469,864	+0.14(+0.33%)
Oct 20, 2021	42.55	42.83	42.31	42.42	3,933,601	+0.86(+2.06%)
Oct 19, 2021	40.95	41.70	40.92	41.56	1,795,135	+0.03(+0.06%)
Oct 18, 2021	41.66	41.70	41.44	41.54	1,246,967	-0.71(-1.68%)
Oct 15, 2021	41.87	42.34	41.82	42.25	1,409,729	+0.22(+0.54%)
Oct 14, 2021	42.20	42.24	42.02	42.02	896,421	+0.32(+0.77%)
Oct 13, 2021	41.56	42.00	41.56	41.70	1,604,382	-0.07(-0.17%)
Oct 12, 2021	41.80	41.84	41.54	41.77	1,422,438	-0.33(-0.78%)
Oct 11, 2021	42.40	42.45	42.08	42.10	834,103	-0.29(-0.67%)
Oct 08, 2021	42.28	42.39	42.11	42.39	1,224,889	+0.35(+0.84%)
Oct 07, 2021	41.77	42.17	41.77	42.03	928,538	+0.35(+0.83%)
Oct 06, 2021	41.43	41.76	41.20	41.68	1,406,824	-0.10(-0.25%)
Oct 05, 2021	41.79	42.05	41.68	41.79	1,240,938	-0.05(-0.12%)
Oct 04, 2021	41.76	42.08	41.64	41.84	1,495,369	+0.42(+1.00%)
Oct 01, 2021	41.52	41.59	41.24	41.43	1,230,109	-0.27(-0.64%)
Sep 30, 2021	41.82	41.91	41.53	41.69	2,250,962	-0.14(-0.33%)
Sep 29, 2021	41.89	42.28	41.73	41.83	1,667,356	+0.41(+0.98%)
Sep 28, 2021	41.68	41.70	41.23	41.43	1,284,833	-0.19(-0.46%)
Sep 27, 2021	41.77	41.78	41.44	41.62	2,155,176	+0.16(+0.38%)
Sep 24, 2021	41.66	41.74	41.43	41.46	3,712,557	-0.67(-1.60%)
Sep 23, 2021	42.07	42.32	42.06	42.13	2,019,690	+0.21(+0.50%)
Sep 22, 2021	42.07	42.14	41.82	41.93	1,453,739	+0.22(+0.54%)
Sep 21, 2021	41.70	41.94	41.61	41.70	1,325,122	+0.29(+0.69%)
Sep 20, 2021	41.16	41.75	41.12	41.42	2,292,949	-0.42(-1.01%)
Sep 17, 2021	41.68	41.88	41.24	41.84	8,795,426	+0.16(+0.39%)
Sep 16, 2021	41.87	41.93	41.55	41.68	1,223,042	+0.16(+0.40%)
Sep 15, 2021	41.75	41.75	41.51	41.51	2,523,582	-0.24(-0.58%)
Sep 14, 2021	42.04	42.07	41.74	41.75	1,395,796	+0.07(+0.17%)
Sep 13, 2021	41.87	41.88	41.50	41.68	4,156,303	-0.10(-0.25%)
Sep 10, 2021	41.94	42.07	41.78	41.79	8,147,934	-0.64(-1.51%)
Sep 09, 2021	42.68	42.78	42.42	42.43	3,752,000	-0.92(-2.11%)
Sep 08, 2021	43.48	43.55	43.23	43.35	2,133,776	-1.24(-2.77%)
Sep 07, 2021	44.69	44.72	44.44	44.58	1,918,625	-0.50(-1.11%)
Sep 03, 2021	45.12	45.26	44.86	45.08	1,993,788	-0.41(-0.89%)
Sep 02, 2021	45.49	45.62	45.27	45.49	2,084,442	+0.06(+0.13%)
Sep 01, 2021	45.14	45.51	45.08	45.43	2,140,607	+0.65(+1.45%)
Aug 31, 2021	44.72	44.90	44.51	44.78	3,482,090	+0.07(+0.15%)
Aug 30, 2021	44.92	45.13	44.69	44.71	2,828,676	-0.11(-0.25%)
Aug 27, 2021	44.85	45.07	44.79	44.82	3,667,299	-0.01(-0.02%)
Aug 26, 2021	44.95	45.03	44.75	44.83	1,321,073	+0.05(+0.12%)
Aug 25, 2021	44.75	44.91	44.55	44.78	3,517,086	-0.29(-0.63%)
Aug 24, 2021	45.02	45.21	44.82	45.07	2,328,544	-0.27(-0.59%)
Aug 23, 2021	45.60	45.65	45.32	45.33	3,577,607	-0.61(-1.32%)
Aug 20, 2021	45.65	46.07	45.57	45.94	2,611,113	+0.54(+1.20%)
Aug 19, 2021	45.33	45.76	45.31	45.39	5,837,867	-0.13(-0.28%)
Aug 18, 2021	45.54	46.07	45.41	45.52	1,986,035	+0.06(+0.13%)
Aug 17, 2021	44.99	45.49	44.99	45.46	2,041,818	+0.61(+1.35%)
Aug 16, 2021	44.64	44.92	44.56	44.86	990,737	+0.10(+0.21%)
Aug 13, 2021	44.56	44.80	44.47	44.76	2,277,937	+0.39(+0.88%)
Aug 12, 2021	44.22	44.48	44.11	44.37	709,249	+0.57(+1.30%)
Aug 11, 2021	44.11	44.17	43.79	43.80	3,625,343	-0.19(-0.43%)
Aug 10, 2021	43.91	44.13	43.85	43.99	4,116,950	-0.19(-0.43%)
Aug 09, 2021	44.26	44.37	44.00	44.18	1,891,962	+0.21(+0.47%)
Aug 06, 2021	43.83	44.10	43.54	43.98	2,568,157	+0.22(+0.49%)
Aug 05, 2021	43.63	43.76	43.50	43.76	1,704,463	+0.62(+1.44%)
Aug 04, 2021	43.66	43.98	43.13	43.14	3,400,486	-1.40(-3.15%)
Aug 03, 2021	44.49	44.59	44.34	44.54	1,304,799	-0.09(-0.19%)

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.