Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	43.54	44.14	42.68	42.98	2,349,534	-0.56(-1.29%)
Oct 28, 2021	45.13	45.13	42.42	43.54	5,287,361	-1.63(-3.62%)
Oct 27, 2021	45.82	45.90	44.66	45.17	2,591,291	-0.79(-1.72%)
Oct 26, 2021	46.47			45.96	828,365	-0.40(-0.85%)
Oct 25, 2021	46.23	46.55	45.98	46.36	1,298,825	+0.05(+0.10%)
Oct 22, 2021	46.34	47.01	46.06	46.31	944,431	+0.14(+0.29%)
Oct 21, 2021	45.42	46.25	45.30	46.17	1,072,402	+0.87(+1.92%)
Oct 20, 2021	44.42	45.46	44.36	45.30	870,800	+0.74(+1.67%)
Oct 19, 2021	45.18	45.41	44.42	44.56	648,948	-0.40(-0.88%)
Oct 18, 2021	43.01	45.00	43.00	44.96	1,499,727	+1.85(+4.28%)
Oct 15, 2021	43.93	44.22	43.09	43.11	920,659	-0.37(-0.84%)
Oct 14, 2021	43.03	43.86	42.73	43.48	1,378,154	+0.94(+2.20%)
Oct 13, 2021	43.27	43.32	42.43	42.54	1,931,532	-0.62(-1.43%)
Oct 12, 2021	43.38	43.74	43.15	43.16	977,183	-0.14(-0.33%)
Oct 11, 2021	43.46	43.99	43.28	43.30	921,332	-0.17(-0.40%)
Oct 08, 2021	44.29	44.56	43.44	43.48	1,022,545	-0.97(-2.17%)
Oct 07, 2021	44.22	45.29	44.14	44.44	1,429,788	+0.73(+1.68%)
Oct 06, 2021	43.30	43.98	42.69	43.71	1,897,368	-0.05(-0.11%)
Oct 05, 2021	44.12	44.70	43.70	43.76	1,956,333	-0.31(-0.70%)
Oct 04, 2021	44.80	44.91	43.86	44.07	2,731,676	-0.90(-2.00%)
Oct 01, 2021	45.08	45.44	43.88	44.97	1,891,294	+0.12(+0.26%)
Sep 30, 2021	46.62	46.62	44.86	44.85	1,945,710	-1.80(-3.85%)
Sep 29, 2021	47.06	47.19	46.37	46.65	877,658	-0.07(-0.14%)
Sep 28, 2021	47.35	47.95	46.60	46.72	2,056,077	-1.06(-2.23%)
Sep 27, 2021	47.60	48.44	47.53	47.78	1,509,275	+0.07(+0.14%)
Sep 24, 2021	47.64	48.40	47.24	47.71	1,316,083	-0.14(-0.28%)
Sep 23, 2021	48.11	48.81	47.73	47.85	1,663,368	-0.08(-0.16%)
Sep 22, 2021	47.09	48.20	46.98	47.92	2,794,870	+1.21(+2.59%)
Sep 21, 2021	46.75	47.03	45.99	46.72	2,123,024	+0.69(+1.49%)
Sep 20, 2021	44.73	46.11	44.62	46.03	2,546,061	+0.05(+0.11%)
Sep 17, 2021	45.93	46.26	45.45	45.98	5,652,166	-0.11(-0.23%)
Sep 16, 2021	46.03	46.81	45.99	46.09	1,662,796	-0.11(-0.23%)
Sep 15, 2021	45.69	46.32	45.44	46.19	1,459,281	+0.39(+0.84%)
Sep 14, 2021	46.39	46.78	45.75	45.81	1,807,343	-0.32(-0.69%)
Sep 13, 2021	46.14	46.21	44.92	46.13	2,118,621	+0.49(+1.08%)
Sep 10, 2021	46.13	46.72	45.62	45.63	2,217,103	-0.23(-0.51%)
Sep 09, 2021	44.49	46.29	44.46	45.87	2,846,804	+1.60(+3.62%)
Sep 08, 2021	43.77	44.29	43.34	44.26	2,372,900	+0.22(+0.50%)
Sep 07, 2021	44.36	45.01	44.01	44.04	2,344,181	-0.22(-0.50%)
Sep 03, 2021	44.05	44.52	43.95	44.26	1,779,940	+0.03(+0.07%)
Sep 02, 2021	44.00	44.57	43.46	44.23	1,559,152	+0.23(+0.53%)
Sep 01, 2021	43.31	44.35	43.25	44.00	1,892,894	+0.80(+1.86%)
Aug 31, 2021	43.77	43.91	42.95	43.20	3,582,542	-0.70(-1.59%)
Aug 30, 2021	44.30	44.46	43.87	43.89	1,026,553	-0.02(-0.04%)
Aug 27, 2021	43.07	44.24	43.07	43.91	1,984,681	+0.77(+1.79%)
Aug 26, 2021	43.73	43.86	42.71	43.14	2,059,035	-0.37(-0.84%)
Aug 25, 2021	42.51	43.89	42.39	43.51	1,654,402	+1.14(+2.69%)
Aug 24, 2021	41.81	42.80	41.66	42.37	1,163,452	+0.65(+1.55%)
Aug 23, 2021	41.58	41.98	41.37	41.72	1,011,398	+0.56(+1.36%)
Aug 20, 2021	40.87	41.23	40.64	41.16	1,176,455	+0.17(+0.42%)
Aug 19, 2021	40.83	41.74	40.35	40.98	1,880,576	-0.68(-1.62%)
Aug 18, 2021	41.26	42.26	41.08	41.66	1,401,612	+0.05(+0.12%)
Aug 17, 2021	41.73	42.69	41.02	41.61	2,903,713	-0.71(-1.67%)
Aug 16, 2021	42.04	42.49	41.71	42.32	1,161,289	+0.00(+0.00%)
Aug 13, 2021	41.89	42.34	41.57	42.32	842,842	+0.15(+0.34%)
Aug 12, 2021	42.17	43.28	41.42	42.17	1,777,616	-0.10(-0.23%)
Aug 11, 2021	41.36	42.31	40.91	42.27	1,102,905	+1.00(+2.41%)
Aug 10, 2021	41.65	41.89	41.18	41.27	1,176,787	+0.12(+0.28%)
Aug 09, 2021	40.79	41.54	40.57	41.16	1,114,845	+0.41(+0.99%)
Aug 06, 2021	41.44	41.97	40.73	40.75	1,414,964	-0.50(-1.22%)
Aug 05, 2021	41.25	41.86	40.51	41.26	1,081,229	+0.42(+1.04%)
Aug 04, 2021	40.99	41.35	40.29	40.83	1,864,672	-0.26(-0.63%)
Aug 03, 2021	41.09	41.42	40.21	41.09	1,664,949	+0.01(+0.02%)

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.