Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	47.32	47.50	47.10	47.22	1,047,836	-0.21(-0.44%)
Oct 28, 2021	47.18	47.43		47.43	937,574	+0.48(+1.03%)
Oct 27, 2021	47.54	47.66	46.95	46.95	971,143	-0.76(-1.58%)
Oct 26, 2021	48.15			47.70	1,240,753	-0.24(-0.49%)
Oct 25, 2021	47.97			47.94	746,496	+0.09(+0.20%)
Oct 22, 2021	47.88	48.14	47.65	47.84	837,283	+0.06(+0.12%)
Oct 21, 2021	47.76	47.79	47.50	47.79	1,420,579	-0.04(-0.08%)
Oct 20, 2021	47.59	47.92	47.49	47.82	1,115,360	+0.31(+0.66%)
Oct 19, 2021	47.43	47.51	47.27	47.51	1,851,047	+0.31(+0.66%)
Oct 18, 2021	46.85	47.27	46.78	47.20	1,007,235	+0.13(+0.28%)
Oct 15, 2021	47.00	47.26	46.91	47.07	1,416,429	+0.37(+0.79%)
Oct 14, 2021	46.27	46.71	46.15	46.70	1,119,113	+0.97(+2.13%)
Oct 13, 2021	45.85	45.88	45.33	45.73	1,088,739	+0.01(+0.02%)
Oct 12, 2021	45.94	46.04	45.63	45.72	1,021,916	-0.15(-0.33%)
Oct 11, 2021	46.13	46.49	45.86	45.87	777,610	-0.17(-0.37%)
Oct 08, 2021	46.08	46.27	45.94	46.04	826,727	+0.05(+0.10%)
Oct 07, 2021	45.93	46.34	45.93	45.99	1,213,983	+0.45(+0.99%)
Oct 06, 2021	45.09	45.57	44.87	45.54	934,012	+0.02(+0.04%)
Oct 05, 2021	45.20	45.73	44.99	45.52	985,304	+0.52(+1.15%)
Oct 04, 2021	45.31	45.53	44.87	45.00	1,382,162	-0.37(-0.81%)
Oct 01, 2021	45.02	45.62	44.56	45.37	827,546	+0.56(+1.24%)
Sep 30, 2021	45.77	45.77	44.80	44.81	914,340	-0.74(-1.62%)
Sep 29, 2021	45.77	45.78	45.52	45.55	802,556	-0.14(-0.31%)
Sep 28, 2021	46.10	46.39	45.58	45.69	1,832,732	-0.72(-1.55%)
Sep 27, 2021	45.94	46.50	45.94	46.41	616,364	+0.50(+1.09%)
Sep 24, 2021	45.70	46.02	45.66	45.91	635,852	+0.09(+0.19%)
Sep 23, 2021	45.39	46.07	45.32	45.82	959,833	+0.74(+1.64%)
Sep 22, 2021	44.85	45.37	44.84	45.08	770,138	+0.65(+1.46%)
Sep 21, 2021	44.92	44.92	44.30	44.43	660,818	-0.16(-0.36%)
Sep 20, 2021	44.73	44.89	44.04	44.59	1,356,832	-1.00(-2.19%)
Sep 17, 2021	45.87	45.89	45.43	45.59	544,063	-0.36(-0.78%)
Sep 16, 2021	45.97	46.13	45.68	45.95	908,957	-0.03(-0.06%)
Sep 15, 2021	45.58	46.04	45.45	45.98	543,602	+0.45(+0.99%)
Sep 14, 2021	46.22	46.22	45.44	45.53	946,319	-0.54(-1.16%)
Sep 13, 2021	46.11	46.20	45.78	46.06	995,395	+0.36(+0.78%)
Sep 10, 2021	46.21	46.29	45.70	45.71	555,627	-0.21(-0.45%)
Sep 09, 2021	45.90	46.22	45.90	45.91	714,548	+0.04(+0.08%)
Sep 08, 2021	45.93	46.02	45.64	45.88	945,969	-0.18(-0.39%)
Sep 07, 2021	46.49	46.53	46.05	46.05	710,034	-0.48(-1.03%)
Sep 03, 2021	46.56	46.62	46.45	46.53	738,801	-0.12(-0.26%)
Sep 02, 2021	46.65	46.71	46.47	46.66	687,706	+0.12(+0.26%)
Sep 01, 2021	46.81	46.81	46.41	46.53	751,110	-0.15(-0.32%)
Aug 31, 2021	46.84	46.84	46.56	46.68	920,094	-0.09(-0.20%)
Aug 30, 2021	47.08	47.12	46.77	46.78	682,860	-0.21(-0.44%)
Aug 27, 2021	46.48	47.05	46.46	46.99	856,011	+0.54(+1.16%)
Aug 26, 2021	46.87	46.89	46.37	46.45	931,683	-0.17(-0.36%)
Aug 25, 2021	46.38	46.81	46.35	46.62	721,068	+0.31(+0.67%)
Aug 24, 2021	46.09	46.39	46.07	46.31	749,950	+0.34(+0.74%)
Aug 23, 2021	45.77	46.08	45.77	45.97	790,328	+0.49(+1.08%)
Aug 20, 2021	45.18	45.49	45.12	45.48	730,033	+0.33(+0.73%)
Aug 19, 2021	44.91	45.25	44.85	45.15	856,497	-0.17(-0.37%)
Aug 18, 2021	45.64	45.97	45.27	45.32	856,041	-0.53(-1.15%)
Aug 17, 2021	46.14	46.14	45.47	45.85	1,129,223	-0.55(-1.18%)
Aug 16, 2021	46.17	46.39	45.88	46.39	982,826	+0.08(+0.18%)
Aug 13, 2021	46.51	46.52	46.22	46.31	1,021,624	-0.14(-0.30%)
Aug 12, 2021	46.60	46.60	46.25	46.45	491,258	-0.08(-0.16%)
Aug 11, 2021	46.27	46.52	46.09	46.52	510,698	+0.41(+0.90%)
Aug 10, 2021	45.87	46.18	45.77	46.11	950,433	+0.30(+0.66%)
Aug 09, 2021	45.94	45.97	45.64	45.81	662,278	-0.14(-0.31%)
Aug 06, 2021	45.72	46.06	45.72	45.95	657,599	+0.34(+0.74%)
Aug 05, 2021	45.52	45.65	45.46	45.61	1,163,611	+0.27(+0.60%)
Aug 04, 2021	45.47	45.66	45.33	45.34	1,059,214	-0.27(-0.60%)
Aug 03, 2021	45.41	45.62	44.90	45.61	1,142,407	+0.32(+0.71%)

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.