Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	43.57	43.70	43.29	43.56	331,958	-0.86(-1.94%)
Oct 28, 2021	44.26	44.48	44.12	44.42	689,681	-0.12(-0.27%)
Oct 27, 2021	44.84	44.93	44.46	44.55	174,414	-0.68(-1.50%)
Oct 26, 2021	45.72			45.22	190,435	-0.31(-0.69%)
Oct 25, 2021	45.45	45.70	45.39	45.54	256,269	+0.42(+0.92%)
Oct 22, 2021	45.52	45.79	45.01	45.12	664,269	-0.19(-0.41%)
Oct 21, 2021	45.74	45.80	45.16	45.30	810,529	-1.62(-3.45%)
Oct 20, 2021	46.69	47.03	46.45	46.93	220,504	+0.52(+1.12%)
Oct 19, 2021	46.18	46.49	45.97	46.41	337,347	+0.79(+1.73%)
Oct 18, 2021	45.60	45.92	45.56	45.62	204,424	-0.64(-1.38%)
Oct 15, 2021	45.58	46.31	45.48	46.26	1,314,364	+0.80(+1.75%)
Oct 14, 2021	45.48	45.70	45.26	45.46	535,973	+0.09(+0.20%)
Oct 13, 2021	45.09	45.44	44.82	45.37	370,563	+0.67(+1.49%)
Oct 12, 2021	44.72	44.96	44.58	44.70	207,273	+0.44(+0.98%)
Oct 11, 2021	44.52	44.85	44.24	44.27	128,316	-0.40(-0.89%)
Oct 08, 2021	44.72	44.79	44.41	44.67	145,217	+0.31(+0.71%)
Oct 07, 2021	43.95	44.62	43.95	44.35	212,215	+0.44(+0.99%)
Oct 06, 2021	43.19	43.97	43.06	43.92	187,923	+0.22(+0.51%)
Oct 05, 2021	43.44	43.81	43.29	43.69	169,197	+0.35(+0.81%)
Oct 04, 2021	43.53	43.54	43.08	43.34	237,000	-0.34(-0.78%)
Oct 01, 2021	43.63	43.85	43.39	43.68	305,260	+0.12(+0.28%)
Sep 30, 2021	43.50	44.04	43.27	43.56	317,422	+0.65(+1.51%)
Sep 29, 2021	43.16	43.19	42.77	42.92	449,430	+0.10(+0.24%)
Sep 28, 2021	42.95	43.00	42.54	42.81	229,606	-0.50(-1.15%)
Sep 27, 2021	42.80	43.51	42.53	43.31	292,124	+0.31(+0.71%)
Sep 24, 2021	42.94	43.21	42.76	43.01	340,541	-0.96(-2.19%)
Sep 23, 2021	43.99	44.41	43.91	43.97	272,677	+0.69(+1.61%)
Sep 22, 2021	43.36	44.05	43.14	43.28	329,377	+0.46(+1.08%)
Sep 21, 2021	42.42	42.83	42.21	42.81	132,710	+0.94(+2.26%)
Sep 20, 2021	42.01	42.13	41.27	41.87	295,699	-0.88(-2.06%)
Sep 17, 2021	43.25	43.39	42.61	42.75	329,556	-0.44(-1.01%)
Sep 16, 2021	42.91	43.23	42.66	43.18	371,940	-1.44(-3.22%)
Sep 15, 2021	44.60	44.69	44.24	44.62	235,364	+0.16(+0.35%)
Sep 14, 2021	44.98	44.98	44.26	44.46	153,216	-0.28(-0.62%)
Sep 13, 2021	44.55	44.98	44.42	44.74	300,191	+0.91(+2.07%)
Sep 10, 2021	44.30	44.39	43.74	43.83	165,737	-0.31(-0.69%)
Sep 09, 2021	44.37	44.42	43.95	44.14	169,850	-0.97(-2.16%)
Sep 08, 2021	45.14	45.27	44.80	45.11	180,113	-0.17(-0.37%)
Sep 07, 2021	45.31	45.52	45.12	45.28	110,486	-0.30(-0.65%)
Sep 03, 2021	45.47	45.78	45.28	45.57	109,358	+0.81(+1.80%)
Sep 02, 2021	45.72	45.72	44.69	44.77	283,897	-1.17(-2.54%)
Sep 01, 2021	46.02	46.24	45.81	45.93	470,458	+0.16(+0.34%)
Aug 31, 2021	45.37	45.89	45.30	45.78	359,646	+1.42(+3.19%)
Aug 30, 2021	44.56	44.70	44.30	44.36	172,703	-0.36(-0.81%)
Aug 27, 2021	43.84	44.84	43.72	44.72	151,236	+1.18(+2.70%)
Aug 26, 2021	43.75	43.78	43.42	43.55	115,604	+0.05(+0.11%)
Aug 25, 2021	43.72	43.72	43.40	43.50	238,182	-0.21(-0.49%)
Aug 24, 2021	43.50	43.85	43.34	43.71	231,573	+0.71(+1.66%)
Aug 23, 2021	42.67	43.09	42.45	43.00	319,384	+1.27(+3.04%)
Aug 20, 2021	41.68	41.96	41.39	41.73	231,762	-0.65(-1.53%)
Aug 19, 2021	42.64	42.79	42.13	42.38	248,244	-1.25(-2.87%)
Aug 18, 2021	43.80	44.27	43.56	43.63	368,553	-0.24(-0.55%)
Aug 17, 2021	43.97	44.19	43.62	43.87	1,100,510	-0.99(-2.21%)
Aug 16, 2021	44.55	44.90	44.51	44.86	230,306	-0.02(-0.04%)
Aug 13, 2021	44.36	45.00	44.34	44.88	71,065	+0.33(+0.75%)
Aug 12, 2021	44.31	44.63	44.13	44.55	166,540	-0.56(-1.23%)
Aug 11, 2021	44.86	45.24	44.79	45.10	184,358	+0.82(+1.86%)
Aug 10, 2021	44.42	44.64	44.26	44.28	395,311	-0.03(-0.06%)
Aug 09, 2021	44.89	44.89	44.18	44.30	252,385	-0.33(-0.75%)
Aug 06, 2021	45.13	45.13	44.46	44.64	152,144	-0.42(-0.93%)
Aug 05, 2021	45.77	45.99	44.77	45.05	481,688	-0.39(-0.86%)
Aug 04, 2021	46.06	46.27	45.35	45.44	293,514	-0.35(-0.77%)
Aug 03, 2021	45.22	45.86	44.97	45.80	337,587	+0.63(+1.39%)

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.