Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	45.63	45.64	44.84	44.84	61,252	-0.63(-1.38%)
Sep 29, 2021	45.77	45.89	45.38	45.46	47,268	-0.16(-0.34%)
Sep 28, 2021	46.42	46.42	45.60	45.62	231,943	-1.01(-2.16%)
Sep 27, 2021	46.40	46.85	46.40	46.63	108,807	+0.13(+0.27%)
Sep 24, 2021	46.44	46.73	46.34	46.50	59,334	-0.07(-0.15%)
Sep 23, 2021	46.26	46.85	46.08	46.57	86,017	+0.61(+1.32%)
Sep 22, 2021	45.52	46.22	45.52	45.96	78,616	+0.54(+1.19%)
Sep 21, 2021	45.79	45.80	45.15	45.42	159,857	-0.05(-0.11%)
Sep 20, 2021	45.47	45.66	44.88	45.47	145,844	-0.77(-1.67%)
Sep 17, 2021	46.60	46.75	46.11	46.25	62,903	-0.44(-0.94%)
Sep 16, 2021	46.43	46.86	46.43	46.69	68,304	+0.16(+0.34%)
Sep 15, 2021	46.09	46.65	46.06	46.53	47,791	+0.38(+0.83%)
Sep 14, 2021	46.61	46.61	46.08	46.15	45,323	-0.30(-0.65%)
Sep 13, 2021	46.62	46.62	46.17	46.45	51,646	+0.09(+0.19%)
Sep 10, 2021	46.86	46.96	46.36	46.36	48,729	-0.25(-0.53%)
Sep 09, 2021	46.54	46.91	46.50	46.61	41,782	+0.03(+0.06%)
Sep 08, 2021	46.75	46.79	46.36	46.58	55,863	-0.36(-0.77%)
Sep 07, 2021	47.28	47.30	46.90	46.94	70,961	-0.34(-0.72%)
Sep 03, 2021	47.10	47.44	47.10	47.28	108,497	-0.07(-0.14%)
Sep 02, 2021	47.29	47.46	47.20	47.35	56,769	+0.23(+0.48%)
Sep 01, 2021	47.24	47.29	46.96	47.13	66,733	-0.02(-0.04%)
Aug 31, 2021	47.30	47.42	47.02	47.15	52,931	-0.29(-0.62%)
Aug 30, 2021	47.48	47.55	47.31	47.44	219,727	+0.00(+0.00%)
Aug 27, 2021	46.76	47.49	46.76	47.44	77,997	+0.66(+1.40%)
Aug 26, 2021	47.10	47.10	46.67	46.78	145,075	-0.37(-0.79%)
Aug 25, 2021	46.82	47.20	46.78	47.16	89,116	+0.31(+0.67%)
Aug 24, 2021	46.56	46.89	46.56	46.84	43,522	+0.44(+0.95%)
Aug 23, 2021	46.03	46.43	46.03	46.40	96,998	+0.66(+1.43%)
Aug 20, 2021	45.42	45.81	45.41	45.75	36,678	+0.41(+0.91%)
Aug 19, 2021	45.14	45.54	45.13	45.34	267,117	-0.29(-0.64%)
Aug 18, 2021	45.73	46.13	45.60	45.63	97,527	-0.24(-0.53%)
Aug 17, 2021	46.31	46.31	45.52	45.87	73,933	-0.82(-1.76%)
Aug 16, 2021	46.67	46.70	46.37	46.70	63,910	-0.15(-0.31%)
Aug 13, 2021	46.91	46.91	46.71	46.84	54,836	-0.10(-0.21%)
Aug 12, 2021	46.95	46.95	46.67	46.94	100,533	-0.13(-0.27%)
Aug 11, 2021	46.82	47.07	46.58	47.07	46,580	+0.42(+0.90%)
Aug 10, 2021	46.73	46.76	46.56	46.65	69,382	+0.12(+0.25%)
Aug 09, 2021	46.58	46.67	46.33	46.53	43,441	-0.09(-0.19%)
Aug 06, 2021	46.72	46.72	46.54	46.62	43,831	-0.08(-0.17%)
Aug 05, 2021	46.47	46.77	46.47	46.70	68,161	+0.30(+0.65%)
Aug 04, 2021	46.46	46.64	46.36	46.39	248,738	-0.33(-0.71%)
Aug 03, 2021	46.42	46.73	46.06	46.73	169,665	+0.32(+0.70%)
Aug 02, 2021	46.73	46.74	46.29	46.40	754,236	-0.04(-0.08%)
Jul 30, 2021	46.13	46.61	46.13	46.44	43,517	-0.06(-0.13%)
Jul 29, 2021	46.11	46.68	46.11	46.50	54,838	+0.46(+1.00%)
Jul 28, 2021	45.91	46.15	45.60	46.04	87,763	+0.39(+0.86%)
Jul 27, 2021	46.05	46.15	45.26	45.65	169,053	-0.66(-1.42%)
Jul 26, 2021	46.17	46.30	46.09	46.30	65,739	+0.10(+0.21%)
Jul 23, 2021	46.08	46.21	45.80	46.21	37,863	+0.40(+0.88%)
Jul 22, 2021	45.89	45.92	45.55	45.80	75,719	-0.14(-0.30%)
Jul 21, 2021	45.35	45.94	45.35	45.94	63,526	+0.67(+1.47%)
Jul 20, 2021	44.32	45.39	44.24	45.28	171,453	+1.05(+2.37%)
Jul 19, 2021	44.00	44.33	43.68	44.23	130,931	-0.47(-1.05%)
Jul 16, 2021	45.43	45.50	44.62	44.70	50,637	-0.59(-1.30%)
Jul 15, 2021	45.42	45.61	44.94	45.29	91,890	-0.33(-0.73%)
Jul 14, 2021	46.00	46.21	45.52	45.62	142,382	-0.21(-0.45%)
Jul 13, 2021	46.19	46.19	45.76	45.82	66,460	-0.39(-0.85%)
Jul 12, 2021	46.21	46.28	46.05	46.22	44,509	-0.04(-0.08%)
Jul 09, 2021	45.75	46.26	45.74	46.26	69,912	+0.85(+1.88%)
Jul 08, 2021	45.14	45.73	44.94	45.40	76,605	-0.61(-1.32%)
Jul 07, 2021	46.15	46.26	45.67	46.01	74,153	-0.15(-0.32%)
Jul 06, 2021	46.41	46.45	45.81	46.16	42,290	-0.25(-0.55%)
Jul 02, 2021	46.64	46.64	46.33	46.41	169,778	-0.05(-0.11%)

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.