Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	46.54	47.10	45.66	45.91	296,864	-0.72(-1.55%)
Oct 28, 2021	44.82	46.78	43.89	46.63	126,869	+0.90(+1.96%)
Oct 27, 2021	47.02	47.11	45.73	45.73	130,954	-1.09(-2.34%)
Oct 26, 2021	46.95			46.83	153,969	+0.15(+0.31%)
Oct 25, 2021	45.23	46.76	44.93	46.68	150,437	+1.14(+2.51%)
Oct 22, 2021	45.76	46.32	45.43	45.54	181,557	-0.15(-0.32%)
Oct 21, 2021	44.68	46.39	44.68	45.68	178,055	+0.97(+2.16%)
Oct 20, 2021	43.20	44.73	42.86	44.72	118,324	+1.73(+4.02%)
Oct 19, 2021	43.51	43.51	42.82	42.99	52,078	-0.28(-0.65%)
Oct 18, 2021	42.96	43.55	42.26	43.27	82,902	+0.10(+0.23%)
Oct 15, 2021	44.41	44.55	43.16	43.17	86,092	-0.56(-1.27%)
Oct 14, 2021	43.45	43.95	43.14	43.73	139,028	+0.67(+1.56%)
Oct 13, 2021	43.17	43.37	42.70	43.06	63,321	-0.21(-0.50%)
Oct 12, 2021	42.65	43.52	42.26	43.27	52,431	+0.59(+1.37%)
Oct 11, 2021	42.52	42.86	42.43	42.69	49,152	+0.10(+0.23%)
Oct 08, 2021	42.85	43.20	42.53	42.59	52,560	-0.30(-0.71%)
Oct 07, 2021	42.63	43.58	42.63	42.89	120,826	+0.59(+1.38%)
Oct 06, 2021	42.08	42.38	41.48	42.31	80,868	-0.06(-0.14%)
Oct 05, 2021	42.70	43.20	42.28	42.36	58,220	-0.19(-0.44%)
Oct 04, 2021	42.57	42.94	42.17	42.55	93,220	-0.02(-0.05%)
Oct 01, 2021	41.52	42.94	41.43	42.57	141,613	+1.46(+3.56%)
Sep 30, 2021	42.44	42.59	41.10	41.10	112,658	-0.90(-2.14%)
Sep 29, 2021	42.08	42.59	41.76	42.00	68,232	+0.15(+0.35%)
Sep 28, 2021	42.29	42.67	41.50	41.86	86,956	-0.49(-1.15%)
Sep 27, 2021	40.98	42.57	40.98	42.34	131,039	+1.31(+3.19%)
Sep 24, 2021	41.01	41.34	40.71	41.04	109,545	-0.31(-0.76%)
Sep 23, 2021	41.82	41.96	41.21	41.35	117,327	-0.07(-0.16%)
Sep 22, 2021	41.38	42.16	41.21	41.42	110,652	+0.42(+1.02%)
Sep 21, 2021	41.61	41.73	40.72	41.00	190,473	-0.10(-0.24%)
Sep 20, 2021	41.38	41.53	40.41	41.10	213,545	-0.95(-2.25%)
Sep 17, 2021	42.62	42.72	41.71	42.04	421,992	-0.31(-0.74%)
Sep 16, 2021	42.39	42.77	41.71	42.35	153,758	+0.07(+0.16%)
Sep 15, 2021	42.66	42.98	41.80	42.29	154,386	-0.34(-0.80%)
Sep 14, 2021	43.22	43.24	42.12	42.63	112,247	-0.23(-0.55%)
Sep 13, 2021	42.19	42.90	41.54	42.86	124,189	+0.86(+2.05%)
Sep 10, 2021	42.77	43.08	41.91	42.00	101,487	-0.43(-1.01%)
Sep 09, 2021	43.65	43.85	42.45	42.43	129,988	-1.25(-2.86%)
Sep 08, 2021	43.44	43.93	42.28	43.68	193,906	+0.13(+0.29%)
Sep 07, 2021	45.19	45.19	42.59	43.56	253,873	-1.93(-4.25%)
Sep 03, 2021	45.58	45.72	44.98	45.49	93,674	-0.24(-0.53%)
Sep 02, 2021	45.96	46.63	45.65	45.73	111,659	-0.19(-0.40%)
Sep 01, 2021	45.59	46.19	44.91	45.92	80,473	+0.74(+1.64%)
Aug 31, 2021	45.37	46.05	45.17	45.18	175,326	-0.14(-0.30%)
Aug 30, 2021	45.09	45.34	44.28	45.31	143,890	+0.38(+0.85%)
Aug 27, 2021	42.92	45.13	42.92	44.93	192,182	+2.23(+5.21%)
Aug 26, 2021	43.32	43.77	42.48	42.71	108,262	-0.88(-2.02%)
Aug 25, 2021	42.37	43.80	42.14	43.58	138,377	+1.14(+2.69%)
Aug 24, 2021	42.67	42.76	41.99	42.44	119,241	-0.11(-0.25%)
Aug 23, 2021	42.49	42.86	42.07	42.55	153,957	+0.31(+0.74%)
Aug 20, 2021	40.82	42.42	40.82	42.24	152,039	+1.35(+3.30%)
Aug 19, 2021	41.73	42.11	40.61	40.89	167,575	-1.44(-3.39%)
Aug 18, 2021	42.28	43.02	42.21	42.33	120,141	-0.14(-0.32%)
Aug 17, 2021	43.05	43.28	41.45	42.46	140,829	-1.24(-2.84%)
Aug 16, 2021	43.24	44.20	42.57	43.70	100,320	-0.15(-0.33%)
Aug 13, 2021	44.86	45.11	43.65	43.85	85,265	-1.25(-2.77%)
Aug 12, 2021	45.90	45.90	44.66	45.10	129,618	-0.53(-1.16%)
Aug 11, 2021	45.02	46.24	44.89	45.63	112,596	+0.59(+1.32%)
Aug 10, 2021	44.07	45.23	43.85	45.03	114,610	+1.12(+2.55%)
Aug 09, 2021	43.93	44.51	42.60	43.91	212,878	-0.30(-0.68%)
Aug 06, 2021	44.86	45.03	43.86	44.21	104,597	-0.21(-0.48%)
Aug 05, 2021	43.53	44.49	43.47	44.43	89,923	+1.30(+3.01%)
Aug 04, 2021	42.70	43.70	42.47	43.13	90,746	-0.22(-0.52%)
Aug 03, 2021	43.08	43.61	42.40	43.35	159,402	+0.13(+0.29%)

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.