Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	43.65	44.25	42.79	43.09	2,343,455	-0.56(-1.29%)
Oct 28, 2021	45.25	45.25	42.53	43.65	5,273,679	-1.64(-3.62%)
Oct 27, 2021	45.94	46.02	44.78	45.29	2,584,585	-0.79(-1.72%)
Oct 26, 2021	46.59			46.08	826,222	-0.40(-0.85%)
Oct 25, 2021	46.35	46.67	46.10	46.48	1,295,465	+0.05(+0.10%)
Oct 22, 2021	46.46	47.13	46.18	46.43	941,988	+0.14(+0.29%)
Oct 21, 2021	45.54	46.37	45.42	46.29	1,069,627	+0.87(+1.92%)
Oct 20, 2021	44.53	45.58	44.47	45.42	868,547	+0.75(+1.67%)
Oct 19, 2021	45.30	45.53	44.53	44.68	647,269	-0.40(-0.88%)
Oct 18, 2021	43.13	45.11	43.12	45.07	1,495,846	+1.85(+4.28%)
Oct 15, 2021	44.05	44.34	43.20	43.22	918,276	-0.37(-0.84%)
Oct 14, 2021	43.15	43.97	42.84	43.59	1,374,588	+0.94(+2.20%)
Oct 13, 2021	43.38	43.43	42.54	42.65	1,926,534	-0.62(-1.43%)
Oct 12, 2021	43.49	43.85	43.26	43.27	974,654	-0.15(-0.33%)
Oct 11, 2021	43.57	44.10	43.40	43.42	918,948	-0.17(-0.40%)
Oct 08, 2021	44.41	44.67	43.55	43.59	1,019,899	-0.97(-2.17%)
Oct 07, 2021	44.34	45.40	44.25	44.56	1,426,088	+0.74(+1.68%)
Oct 06, 2021	43.42	44.09	42.80	43.82	1,892,458	-0.05(-0.11%)
Oct 05, 2021	44.23	44.81	43.81	43.87	1,951,271	-0.31(-0.70%)
Oct 04, 2021	44.92	45.03	43.97	44.18	2,724,607	-0.90(-2.00%)
Oct 01, 2021	45.20	45.56	43.99	45.08	1,886,400	+0.12(+0.26%)
Sep 30, 2021	46.74	46.74	44.98	44.97	1,940,676	-1.80(-3.85%)
Sep 29, 2021	47.19	47.31	46.49	46.77	875,387	-0.07(-0.14%)
Sep 28, 2021	47.48	48.08	46.72	46.84	2,050,757	-1.07(-2.22%)
Sep 27, 2021	47.73	48.56	47.65	47.90	1,505,369	+0.07(+0.14%)
Sep 24, 2021	47.77	48.52	47.36	47.83	1,312,678	-0.14(-0.28%)
Sep 23, 2021	48.23	48.94	47.85	47.97	1,659,064	-0.08(-0.16%)
Sep 22, 2021	47.21	48.33	47.10	48.05	2,787,638	+1.21(+2.59%)
Sep 21, 2021	46.88	47.16	46.11	46.84	2,117,531	+0.69(+1.49%)
Sep 20, 2021	44.85	46.23	44.73	46.15	2,539,473	+0.05(+0.10%)
Sep 17, 2021	46.05	46.38	45.57	46.10	5,637,541	-0.11(-0.23%)
Sep 16, 2021	46.15	46.93	46.11	46.21	1,658,494	-0.11(-0.23%)
Sep 15, 2021	45.81	46.44	45.56	46.31	1,455,505	+0.39(+0.84%)
Sep 14, 2021	46.51	46.90	45.87	45.93	1,802,666	-0.32(-0.69%)
Sep 13, 2021	46.26	46.33	45.03	46.25	2,113,138	+0.49(+1.08%)
Sep 10, 2021	46.25	46.84	45.74	45.75	2,211,366	-0.23(-0.51%)
Sep 09, 2021	44.61	46.41	44.58	45.98	2,839,438	+1.61(+3.62%)
Sep 08, 2021	43.88	44.41	43.46	44.38	2,366,759	+0.22(+0.50%)
Sep 07, 2021	44.47	45.13	44.12	44.15	2,338,115	-0.22(-0.50%)
Sep 03, 2021	44.16	44.63	44.06	44.38	1,775,335	+0.03(+0.07%)
Sep 02, 2021	44.11	44.69	43.57	44.35	1,555,117	+0.23(+0.53%)
Sep 01, 2021	43.43	44.47	43.36	44.11	1,887,996	+0.80(+1.86%)
Aug 31, 2021	43.88	44.02	43.06	43.31	3,573,272	-0.70(-1.59%)
Aug 30, 2021	44.41	44.58	43.99	44.01	1,023,896	-0.02(-0.04%)
Aug 27, 2021	43.18	44.36	43.18	44.03	1,979,545	+0.78(+1.79%)
Aug 26, 2021	43.84	43.98	42.83	43.25	2,053,707	-0.37(-0.84%)
Aug 25, 2021	42.62	44.01	42.50	43.62	1,650,121	+1.14(+2.69%)
Aug 24, 2021	41.91	42.91	41.77	42.48	1,160,441	+0.65(+1.55%)
Aug 23, 2021	41.69	42.08	41.48	41.83	1,008,780	+0.56(+1.36%)
Aug 20, 2021	40.98	41.34	40.74	41.27	1,173,410	+0.17(+0.42%)
Aug 19, 2021	40.94	41.85	40.45	41.09	1,875,710	-0.68(-1.62%)
Aug 18, 2021	41.36	42.37	41.19	41.77	1,397,985	+0.05(+0.12%)
Aug 17, 2021	41.84	42.80	41.13	41.72	2,896,200	-0.71(-1.67%)
Aug 16, 2021	42.15	42.60	41.82	42.43	1,158,284	+0.00(+0.00%)
Aug 13, 2021	42.00	42.45	41.68	42.43	840,661	+0.15(+0.34%)
Aug 12, 2021	42.28	43.40	41.53	42.28	1,773,017	-0.10(-0.23%)
Aug 11, 2021	41.47	42.42	41.01	42.38	1,100,051	+1.00(+2.41%)
Aug 10, 2021	41.76	42.00	41.29	41.38	1,173,742	+0.12(+0.28%)
Aug 09, 2021	40.90	41.65	40.67	41.27	1,111,960	+0.41(+0.99%)
Aug 06, 2021	41.55	42.08	40.83	40.86	1,411,303	-0.50(-1.22%)
Aug 05, 2021	41.35	41.97	40.62	41.36	1,078,431	+0.43(+1.04%)
Aug 04, 2021	41.09	41.46	40.40	40.94	1,859,847	-0.26(-0.63%)
Aug 03, 2021	41.20	41.53	40.32	41.20	1,660,641	+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.