Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	47.76	47.92	47.59	47.83	1,077,539	-0.21(-0.44%)
Oct 28, 2021	47.75	48.05	47.70	48.04	983,925	+0.66(+1.40%)
Oct 27, 2021	47.66	47.70	47.38	47.38	1,588,290	-0.08(-0.16%)
Oct 26, 2021	47.33	47.50		47.46	1,745,831	+0.31(+0.65%)
Oct 25, 2021	47.17	47.24	47.00	47.15	1,491,846	-0.39(-0.83%)
Oct 22, 2021	47.28	47.54	47.26	47.54	1,886,644	+0.26(+0.55%)
Oct 21, 2021	47.09	47.30	47.03	47.28	1,437,424	+0.21(+0.45%)
Oct 20, 2021	46.99	47.10	46.95	47.07	733,515	+0.50(+1.07%)
Oct 19, 2021	46.49	46.68	46.47	46.57	1,699,067	-0.10(-0.21%)
Oct 18, 2021	46.52	46.69	46.45	46.67	1,348,738	-0.03(-0.06%)
Oct 15, 2021	46.45	46.70	46.45	46.70	1,604,978	+0.22(+0.48%)
Oct 14, 2021	46.37	46.47	46.32	46.48	1,231,363	+0.39(+0.85%)
Oct 13, 2021	45.82	46.12	45.81	46.08	1,434,233	+0.68(+1.50%)
Oct 12, 2021	45.51	45.57	45.36	45.40	1,092,127	-0.01(-0.02%)
Oct 11, 2021	45.52	45.71	45.40	45.41	907,229	-0.31(-0.67%)
Oct 08, 2021	45.57	45.73	45.46	45.72	1,954,641	+0.23(+0.51%)
Oct 07, 2021	45.50	45.72	45.44	45.49	2,234,263	+0.39(+0.87%)
Oct 06, 2021	44.64	45.12	44.60	45.10	1,501,977	+0.13(+0.30%)
Oct 05, 2021	44.94	45.13	44.89	44.96	1,091,133	-0.12(-0.28%)
Oct 04, 2021	45.26	45.35	45.01	45.09	1,734,552	-0.01(-0.02%)
Oct 01, 2021	44.98	45.17	44.79	45.10	2,802,067	+0.38(+0.86%)
Sep 30, 2021	44.95	45.03	44.69	44.71	1,984,420	-0.19(-0.43%)
Sep 29, 2021	45.06	45.11	44.80	44.90	1,617,079	+0.15(+0.34%)
Sep 28, 2021	44.93	44.93	44.57	44.75	2,710,562	-1.03(-2.24%)
Sep 27, 2021	45.70	45.86	45.60	45.78	1,004,064	-0.44(-0.96%)
Sep 24, 2021	46.30	46.49	46.17	46.22	1,407,316	-0.62(-1.33%)
Sep 23, 2021	46.83	47.05	46.81	46.84	1,168,372	+0.43(+0.93%)
Sep 22, 2021	46.51	46.70	46.35	46.41	1,510,205	+0.12(+0.25%)
Sep 21, 2021	46.33	46.48	46.27	46.30	1,776,396	+0.48(+1.05%)
Sep 20, 2021	45.59	45.94	45.50	45.82	1,825,116	-0.64(-1.38%)
Sep 17, 2021	46.95	47.01	46.42	46.46	2,217,480	-0.80(-1.69%)
Sep 16, 2021	47.27	47.30	47.08	47.26	1,094,267	-0.06(-0.12%)
Sep 15, 2021	47.37	47.39	47.10	47.31	1,492,277	-0.19(-0.40%)
Sep 14, 2021	47.61	47.69	47.48	47.51	1,843,521	+0.06(+0.12%)
Sep 13, 2021	47.66	47.67	47.27	47.45	1,398,375	+0.04(+0.08%)
Sep 10, 2021	47.84	47.84	47.41	47.41	1,461,037	-0.25(-0.52%)
Sep 09, 2021	47.82	47.96	47.60	47.66	4,707,308	-0.07(-0.14%)
Sep 08, 2021	47.85	47.95	47.65	47.73	3,278,021	-0.62(-1.29%)
Sep 07, 2021	48.68	48.70	48.30	48.35	971,678	-0.36(-0.73%)
Sep 03, 2021	48.64	48.77	48.49	48.71	685,112	-0.19(-0.39%)
Sep 02, 2021	48.97	48.99	48.80	48.90	788,167	-0.04(-0.08%)
Sep 01, 2021	48.84	49.03	48.81	48.94	858,044	+0.13(+0.28%)
Aug 31, 2021	49.08	49.08	48.70	48.80	1,074,882	-0.14(-0.29%)
Aug 30, 2021	48.82	48.96	48.79	48.95	872,694	-0.16(-0.33%)
Aug 27, 2021	48.69	49.19	48.68	49.11	1,831,077	+0.57(+1.17%)
Aug 26, 2021	48.57	48.67	48.47	48.54	1,582,278	-0.10(-0.20%)
Aug 25, 2021	48.55	48.71	48.47	48.64	560,015	-0.28(-0.57%)
Aug 24, 2021	48.96	49.02	48.88	48.92	1,633,916	-0.11(-0.22%)
Aug 23, 2021	48.95	49.13	48.87	49.02	840,974	+0.24(+0.49%)
Aug 20, 2021	48.57	48.81	48.54	48.78	910,227	+0.18(+0.38%)
Aug 19, 2021	48.35	48.72	48.31	48.60	1,302,744	-0.31(-0.63%)
Aug 18, 2021	49.21	49.22	48.89	48.91	724,273	-0.14(-0.29%)
Aug 17, 2021	49.06	49.14	48.90	49.05	2,493,622	-0.05(-0.10%)
Aug 16, 2021	48.89	49.11	48.79	49.10	1,003,307	+0.11(+0.22%)
Aug 13, 2021	48.70	48.99	48.66	48.99	1,220,837	+0.49(+1.01%)
Aug 12, 2021	48.38	48.51	48.32	48.50	528,201	+0.13(+0.28%)
Aug 11, 2021	48.43	48.46	48.30	48.37	320,724	+0.12(+0.26%)
Aug 10, 2021	48.23	48.26	48.12	48.24	888,030	+0.12(+0.24%)
Aug 09, 2021	48.27	48.31	48.11	48.13	934,314	+0.02(+0.04%)
Aug 06, 2021	48.23	48.26	47.99	48.11	1,483,589	-0.43(-0.89%)
Aug 05, 2021	48.48	48.57	48.47	48.54	394,733	+0.12(+0.24%)
Aug 04, 2021	48.75	48.77	48.41	48.43	533,058	-0.22(-0.45%)
Aug 03, 2021	48.54	48.65	48.42	48.65	643,421	+0.23(+0.48%)

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.