Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.89	46.11	44.67	45.35	139,204	-0.26(-0.57%)
Oct 28, 2021	48.30	48.64	44.42	45.61	116,651	+2.08(+4.78%)
Oct 27, 2021	44.60	45.00	43.51	43.53	65,335	-1.19(-2.67%)
Oct 26, 2021	44.99			44.72	55,738	-0.27(-0.60%)
Oct 25, 2021	44.67	44.99	44.31	44.99	44,922	+0.28(+0.63%)
Oct 22, 2021	44.34	45.05	44.34	44.70	68,826	+0.41(+0.92%)
Oct 21, 2021	44.37	44.73	44.28	44.30	60,278	-0.15(-0.34%)
Oct 20, 2021	44.75	44.75	43.89	44.45	32,713	+0.47(+1.06%)
Oct 19, 2021	44.06	44.10	43.53	43.98	40,776	+0.19(+0.44%)
Oct 18, 2021	43.89	43.89	43.49	43.79	46,801	-0.19(-0.43%)
Oct 15, 2021	44.34	44.71	43.90	43.98	89,714	+0.12(+0.28%)
Oct 14, 2021	43.75	44.12	43.26	43.86	60,285	+0.18(+0.42%)
Oct 13, 2021	43.89	43.89	42.78	43.68	34,206	-0.12(-0.28%)
Oct 12, 2021	43.92	44.11	43.67	43.80	41,639	-0.04(-0.09%)
Oct 11, 2021	44.58	45.09	43.83	43.84	37,898	-0.59(-1.33%)
Oct 08, 2021	43.99	44.63	43.99	44.43	45,943	+0.37(+0.83%)
Oct 07, 2021	43.68	44.34	43.68	44.06	67,133	+0.38(+0.88%)
Oct 06, 2021	43.46	43.76	42.98	43.68	43,538	-0.11(-0.26%)
Oct 05, 2021	43.27	43.81	42.93	43.79	93,779	+0.49(+1.13%)
Oct 04, 2021	43.29	43.75	42.98	43.30	70,143	-0.02(-0.05%)
Oct 01, 2021	43.14	43.68	42.58	43.33	108,514	+0.37(+0.87%)
Sep 30, 2021	43.40	44.34	42.95	42.95	53,381	-0.35(-0.81%)
Sep 29, 2021	42.90	43.62	42.87	43.30	75,176	+0.43(+1.00%)
Sep 28, 2021	43.59	43.82	42.58	42.88	91,614	-0.60(-1.37%)
Sep 27, 2021	43.16	44.03	42.47	43.47	86,355	+0.50(+1.17%)
Sep 24, 2021	43.02	43.20	41.38	42.97	85,545	+0.81(+1.92%)
Sep 23, 2021	41.97	42.51	41.95	42.16	90,828	+0.37(+0.90%)
Sep 22, 2021	41.49	42.21	41.18	41.78	67,882	+0.36(+0.87%)
Sep 21, 2021	41.62	41.66	41.18	41.42	54,549	+0.08(+0.20%)
Sep 20, 2021	41.25	41.53	40.92	41.34	85,564	-0.34(-0.83%)
Sep 17, 2021	41.06	41.69	40.93	41.68	284,084	+0.40(+0.96%)
Sep 16, 2021	42.23	42.23	40.98	41.29	54,458	-0.65(-1.55%)
Sep 15, 2021	42.44	42.44	41.70	41.94	71,997	-0.51(-1.21%)
Sep 14, 2021	43.01	43.16	42.21	42.45	71,701	-0.42(-0.98%)
Sep 13, 2021	43.38	43.69	42.37	42.87	85,702	-0.19(-0.44%)
Sep 10, 2021	43.71	43.91	43.06	43.06	130,405	-0.48(-1.11%)
Sep 09, 2021	43.64	43.96	43.16	43.54	112,866	-0.25(-0.58%)
Sep 08, 2021	42.61	43.83	42.48	43.79	102,937	+1.07(+2.51%)
Sep 07, 2021	43.49	43.56	42.52	42.72	58,564	-0.76(-1.75%)
Sep 03, 2021	43.77	43.78	42.69	43.48	75,080	-0.06(-0.14%)
Sep 02, 2021	43.74	43.97	43.36	43.54	73,315	-0.11(-0.26%)
Sep 01, 2021	43.97	44.19	43.15	43.66	64,714	-0.14(-0.31%)
Aug 31, 2021	43.63	44.06	43.63	43.79	72,602	+0.05(+0.10%)
Aug 30, 2021	43.94	43.99	43.17	43.75	138,120	-0.05(-0.10%)
Aug 27, 2021	42.69	43.82	42.69	43.79	91,885	+1.32(+3.10%)
Aug 26, 2021	42.84	43.04	42.45	42.48	53,261	-0.43(-1.01%)
Aug 25, 2021	43.48	43.48	42.69	42.91	53,840	-0.53(-1.21%)
Aug 24, 2021	43.78	43.78	43.33	43.44	47,697	-0.12(-0.28%)
Aug 23, 2021	43.54	43.74	43.26	43.56	58,910	+0.08(+0.19%)
Aug 20, 2021	42.91	43.88	42.91	43.47	78,615	+0.44(+1.03%)
Aug 19, 2021	43.47	43.75	42.78	43.03	106,907	-0.66(-1.52%)
Aug 18, 2021	44.30	44.63	43.51	43.69	78,884	-0.68(-1.54%)
Aug 17, 2021	44.04	44.46	43.80	44.38	60,371	+0.14(+0.33%)
Aug 16, 2021	43.88	44.40	43.76	44.24	72,830	+0.13(+0.29%)
Aug 13, 2021	44.22	44.34	43.96	44.11	52,455	-0.11(-0.26%)
Aug 12, 2021	44.78	44.78	44.04	44.22	143,553	-0.36(-0.80%)
Aug 11, 2021	44.90	45.04	44.05	44.58	76,737	-0.32(-0.71%)
Aug 10, 2021	43.89	44.98	43.89	44.90	161,262	+1.01(+2.31%)
Aug 09, 2021	44.04	44.13	43.77	43.89	63,329	-0.08(-0.17%)
Aug 06, 2021	43.56	43.99	43.38	43.96	130,411	+0.75(+1.74%)
Aug 05, 2021	43.07	43.26	42.76	43.21	56,907	+0.35(+0.82%)
Aug 04, 2021	43.12	43.31	42.84	42.86	59,425	-0.57(-1.31%)
Aug 03, 2021	44.00	44.13	43.23	43.43	133,700	-0.39(-0.89%)

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.