Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	44.72	44.74	44.44	44.63	2,421,354	+0.03(+0.08%)
Jul 30, 2021	44.87	44.99	44.53	44.59	2,059,656	+0.03(+0.06%)
Jul 29, 2021	44.71	44.75	44.21	44.56	2,223,931	-0.46(-1.02%)
Jul 28, 2021	44.40	45.16	44.32	45.02	1,965,261	+0.40(+0.89%)
Jul 27, 2021	44.41	44.70	44.22	44.63	1,636,301	-0.03(-0.06%)
Jul 26, 2021	44.64	44.79	44.50	44.65	967,228	-0.20(-0.44%)
Jul 23, 2021	44.69	45.10	44.54	44.85	2,341,110	+0.38(+0.86%)
Jul 22, 2021	44.74	44.79	44.45	44.47	719,924	-0.07(-0.16%)
Jul 21, 2021	44.43	44.59	44.23	44.54	1,280,745	+0.09(+0.19%)
Jul 20, 2021	44.11	44.56	43.99	44.45	1,789,848	+0.22(+0.49%)
Jul 19, 2021	44.37	44.56	44.08	44.24	1,164,289	-0.73(-1.62%)
Jul 16, 2021	44.75	44.97	44.48	44.96	527,747	+0.41(+0.91%)
Jul 15, 2021	44.62	44.75	44.39	44.56	1,978,677	-0.71(-1.57%)
Jul 14, 2021	45.12	45.40	45.01	45.27	669,593	+0.06(+0.13%)
Jul 13, 2021	45.25	45.39	45.15	45.20	2,110,174	-0.14(-0.31%)
Jul 12, 2021	45.52	45.64	45.29	45.34	1,074,679	+0.48(+1.06%)
Jul 09, 2021	44.63	44.92	44.59	44.87	1,632,639	+0.61(+1.39%)
Jul 08, 2021	44.23	44.30	43.91	44.25	2,007,608	-0.03(-0.08%)
Jul 07, 2021	44.29	44.46	44.23	44.29	1,596,682	-0.19(-0.43%)
Jul 06, 2021	44.59	44.63	44.26	44.48	3,194,851	-0.81(-1.79%)
Jul 02, 2021	45.03	45.47	44.92	45.29	2,673,579	-0.16(-0.36%)

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.