Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	45.22	45.40	45.09	45.12	11,007	+0.40(+0.90%)
Sep 29, 2021	45.02	45.18	44.70	44.72	54,864	-0.31(-0.69%)
Sep 28, 2021	45.46	45.58	44.96	45.03	18,428	-0.50(-1.09%)
Sep 27, 2021	44.69	45.63	44.69	45.53	30,982	+0.51(+1.12%)
Sep 24, 2021	45.11	45.21	45.01	45.02	9,556	-0.69(-1.52%)
Sep 23, 2021	45.40	45.76	45.40	45.71	50,091	+0.09(+0.21%)
Sep 22, 2021	45.64	45.88	45.54	45.62	7,761	+0.71(+1.59%)
Sep 21, 2021	44.90	45.01	44.72	44.91	6,086	+0.52(+1.18%)
Sep 20, 2021	44.76	44.77	44.05	44.38	7,533	-1.52(-3.31%)
Sep 17, 2021	46.06	46.06	45.73	45.90	3,001	-0.03(-0.08%)
Sep 16, 2021	45.73	45.96	45.61	45.94	20,794	-0.53(-1.15%)
Sep 15, 2021	46.33	46.50	46.08	46.47	12,922	-0.19(-0.40%)
Sep 14, 2021	46.93	47.01	46.55	46.66	9,798	-0.66(-1.40%)
Sep 13, 2021	47.22	47.45	46.99	47.32	8,348	+0.09(+0.20%)
Sep 10, 2021	47.75	47.79	47.23	47.23	2,233	-0.13(-0.28%)
Sep 09, 2021	47.10	47.44	47.00	47.36	9,990	-0.12(-0.26%)
Sep 08, 2021	47.48	47.58	47.45	47.48	4,993	-0.75(-1.56%)
Sep 07, 2021	48.03	48.41	48.03	48.24	3,665	+0.69(+1.45%)
Sep 03, 2021	47.37	47.59	47.37	47.55	8,392	+0.18(+0.37%)
Sep 02, 2021	47.62	47.73	47.37	47.37	2,764	-0.27(-0.57%)
Sep 01, 2021	47.13	47.81	47.05	47.64	120,779	+0.86(+1.84%)
Aug 31, 2021	46.72	46.81	46.68	46.78	24,861	+0.83(+1.82%)
Aug 30, 2021	45.65	46.03	45.65	45.95	1,954	+0.14(+0.30%)
Aug 27, 2021	45.65	45.84	45.65	45.81	5,513	+0.42(+0.94%)
Aug 26, 2021	45.61	45.74	45.38	45.39	23,773	-0.66(-1.44%)
Aug 25, 2021	46.01	46.05	45.75	46.05	11,247	-0.15(-0.33%)
Aug 24, 2021	45.65	46.26	45.43	46.20	6,373	+1.46(+3.27%)
Aug 23, 2021	44.41	44.74	44.37	44.74	39,485	+0.64(+1.44%)
Aug 20, 2021	43.82	44.31	43.82	44.10	10,680	-0.04(-0.09%)
Aug 19, 2021	44.20	44.42	44.01	44.14	10,621	-0.91(-2.03%)
Aug 18, 2021	45.31	45.44	45.06	45.06	12,447	+0.00(+0.00%)
Aug 17, 2021	45.02	45.40	44.96	45.06	5,811	-0.86(-1.88%)
Aug 16, 2021	46.07	46.07	45.82	45.92	23,218	-0.62(-1.32%)
Aug 13, 2021	46.46	46.54	46.46	46.54	1,071	-0.04(-0.10%)
Aug 12, 2021	46.75	46.78	46.49	46.58	23,076	-0.56(-1.18%)
Aug 11, 2021	47.34	47.34	46.95	47.14	25,028	+0.22(+0.48%)
Aug 10, 2021	47.14	47.16	46.85	46.91	7,030	+0.27(+0.58%)
Aug 09, 2021	46.64	46.80	46.45	46.64	34,857	+0.42(+0.91%)
Aug 06, 2021	46.44	46.50	46.06	46.22	62,209	-0.41(-0.87%)
Aug 05, 2021	46.58	46.86	46.58	46.63	13,983	-0.33(-0.71%)
Aug 04, 2021	46.81	47.20	46.72	46.96	13,053	+0.39(+0.85%)
Aug 03, 2021	46.50	46.59	46.14	46.56	15,045	-0.12(-0.25%)
Aug 02, 2021	46.63	46.92	46.63	46.68	13,267	+0.53(+1.14%)
Jul 30, 2021	46.04	46.42	46.02	46.15	9,645	-0.51(-1.10%)
Jul 29, 2021	47.16	47.16	46.45	46.67	10,767	-0.04(-0.08%)
Jul 28, 2021	45.63	46.86	45.63	46.71	24,794	+1.94(+4.33%)
Jul 27, 2021	44.72	44.90	44.08	44.77	23,496	-1.37(-2.96%)
Jul 26, 2021	46.43	46.70	46.05	46.13	16,063	-1.67(-3.50%)
Jul 23, 2021	48.12	48.12	47.61	47.81	2,000	-1.15(-2.34%)
Jul 22, 2021	48.95	49.06	48.84	48.96	7,125	+0.10(+0.21%)
Jul 21, 2021	48.45	48.85	48.42	48.85	4,495	+0.35(+0.72%)
Jul 20, 2021	48.10	48.62	48.03	48.50	12,789	+0.07(+0.15%)
Jul 19, 2021	48.38	48.60	48.10	48.43	16,708	-0.70(-1.42%)
Jul 16, 2021	49.71	49.71	49.04	49.13	52,717	-0.50(-1.01%)
Jul 15, 2021	49.68	49.94	49.48	49.63	10,353	+0.22(+0.44%)
Jul 14, 2021	49.80	49.80	49.41	49.41	21,941	+0.08(+0.15%)
Jul 13, 2021	49.27	49.59	49.22	49.33	3,031	+0.35(+0.71%)
Jul 12, 2021	48.84	49.03	48.81	48.99	2,722	-0.04(-0.08%)
Jul 09, 2021	48.71	49.03	48.71	49.02	1,464	+1.03(+2.16%)
Jul 08, 2021	47.88	48.15	47.70	47.99	4,076	-1.17(-2.38%)
Jul 07, 2021	49.54	49.54	49.12	49.16	10,364	-0.05(-0.10%)
Jul 06, 2021	49.59	49.74	49.14	49.21	10,239	-1.21(-2.40%)
Jul 02, 2021	50.41	50.51	50.21	50.41	12,819	-0.36(-0.70%)

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.