Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.34	45.41	45.24	45.34	2,996,892	-0.37(-0.80%)
Oct 28, 2021	45.57	45.74	45.47	45.70	2,445,148	+0.32(+0.71%)
Oct 27, 2021	45.61	45.66	45.38	45.38	3,263,946	-0.24(-0.54%)
Oct 26, 2021	45.81			45.63	1,740,032	+0.13(+0.29%)
Oct 25, 2021	45.53	45.58	45.39	45.50	1,671,806	-0.08(-0.17%)
Oct 22, 2021	45.55	45.67	45.36	45.57	4,057,106	+0.17(+0.38%)
Oct 21, 2021	45.41	45.55	45.30	45.40	2,628,904	-0.40(-0.88%)
Oct 20, 2021	45.55	45.86	45.55	45.80	1,942,660	+0.22(+0.48%)
Oct 19, 2021	45.56	45.65	45.50	45.58	1,367,780	+0.23(+0.50%)
Oct 18, 2021	45.30	45.42	45.21	45.36	2,320,205	-0.21(-0.46%)
Oct 15, 2021	45.50	45.61	45.43	45.57	2,870,612	+0.33(+0.73%)
Oct 14, 2021	45.22	45.31	45.15	45.23	2,626,174	+0.32(+0.72%)
Oct 13, 2021	44.70	44.93	44.54	44.91	3,837,485	+0.21(+0.47%)
Oct 12, 2021	44.75	44.87	44.61	44.70	2,293,462	+0.03(+0.08%)
Oct 11, 2021	44.97	45.09	44.67	44.67	1,850,308	-0.05(-0.12%)
Oct 08, 2021	44.81	44.85	44.66	44.72	2,350,335	+0.10(+0.21%)
Oct 07, 2021	44.56	44.82	44.55	44.62	3,088,181	+0.31(+0.71%)
Oct 06, 2021	43.93	44.32	43.77	44.31	3,527,771	-0.31(-0.69%)
Oct 05, 2021	44.44	44.78	44.34	44.62	1,633,716	+0.34(+0.78%)
Oct 04, 2021	44.45	44.67	44.12	44.27	2,474,603	-0.20(-0.45%)
Oct 01, 2021	44.40	44.62	44.09	44.47	2,717,540	+0.12(+0.28%)
Sep 30, 2021	44.64	44.68	44.27	44.35	2,498,978	-0.32(-0.72%)
Sep 29, 2021	44.80	44.87	44.63	44.68	3,492,338	-0.01(-0.02%)
Sep 28, 2021	44.93	45.02	44.54	44.68	3,326,623	-0.69(-1.52%)
Sep 27, 2021	45.19	45.42	45.16	45.37	1,541,167	+0.47(+1.05%)
Sep 24, 2021	44.80	45.00	44.80	44.90	3,586,174	-0.31(-0.68%)
Sep 23, 2021	45.03	45.29	44.97	45.21	2,379,602	+0.52(+1.17%)
Sep 22, 2021	44.71	45.08	44.68	44.68	2,185,043	+0.34(+0.77%)
Sep 21, 2021	44.60	44.63	44.29	44.34	1,880,232	+0.38(+0.85%)
Sep 20, 2021	43.97	44.10	43.62	43.97	3,388,921	-1.00(-2.23%)
Sep 17, 2021	45.39	45.40	44.84	44.97	3,465,806	-0.66(-1.45%)
Sep 16, 2021	45.57	45.68	45.43	45.63	6,460,199	-0.14(-0.30%)
Sep 15, 2021	45.58	45.82	45.53	45.77	3,176,043	+0.20(+0.44%)
Sep 14, 2021	46.07	46.07	45.44	45.57	2,438,200	-0.34(-0.74%)
Sep 13, 2021	45.87	45.91	45.73	45.91	3,217,745	+0.58(+1.29%)
Sep 10, 2021	45.80	45.80	45.32	45.33	1,314,680	-0.24(-0.54%)
Sep 09, 2021	45.63	45.78	45.50	45.57	1,573,947	-0.05(-0.11%)
Sep 08, 2021	45.83	45.94	45.57	45.63	1,923,338	-0.37(-0.80%)
Sep 07, 2021	46.01	46.13	45.99	45.99	2,311,309	-0.13(-0.28%)
Sep 03, 2021	46.04	46.16	45.92	46.12	1,989,163	+0.22(+0.48%)
Sep 02, 2021	45.87	45.98	45.80	45.91	2,258,819	+0.17(+0.36%)
Sep 01, 2021	45.70	45.84	45.64	45.74	2,341,283	+0.42(+0.92%)
Aug 31, 2021	45.45	45.45	45.30	45.32	2,754,172	-0.09(-0.19%)
Aug 30, 2021	45.50	45.50	45.37	45.41	1,269,935	-0.10(-0.23%)
Aug 27, 2021	45.14	45.55	45.03	45.51	1,522,046	+0.46(+1.03%)
Aug 26, 2021	45.26	45.28	45.02	45.05	1,555,972	-0.32(-0.71%)
Aug 25, 2021	45.29	45.42	45.17	45.37	1,348,292	+0.09(+0.19%)
Aug 24, 2021	45.16	45.36	45.09	45.29	1,542,298	+0.17(+0.39%)
Aug 23, 2021	45.03	45.19	44.97	45.11	1,600,417	+0.34(+0.76%)
Aug 20, 2021	44.48	44.82	44.41	44.77	1,203,006	+0.11(+0.25%)
Aug 19, 2021	44.69	44.81	44.51	44.66	2,906,215	-0.59(-1.31%)
Aug 18, 2021	45.42	45.61	45.25	45.25	2,122,027	-0.17(-0.38%)
Aug 17, 2021	45.43	45.57	45.22	45.43	2,806,376	-0.51(-1.12%)
Aug 16, 2021	45.77	45.94	45.63	45.94	2,485,689	-0.28(-0.60%)
Aug 13, 2021	46.17	46.24	46.09	46.22	1,425,295	+0.20(+0.44%)
Aug 12, 2021	46.03	46.04	45.91	46.02	2,024,246	-0.03(-0.08%)
Aug 11, 2021	45.94	46.08	45.87	46.05	1,440,762	+0.44(+0.98%)
Aug 10, 2021	45.36	45.62	45.32	45.61	13,641,152	+0.19(+0.42%)
Aug 09, 2021	45.43	45.51	45.36	45.42	3,074,185	-0.07(-0.16%)
Aug 06, 2021	45.49	45.57	45.43	45.49	1,874,893	+0.00(+0.01%)
Aug 05, 2021	45.39	45.54	45.37	45.49	1,696,370	+0.19(+0.42%)
Aug 04, 2021	45.44	45.55	45.27	45.29	3,561,036	-0.25(-0.56%)
Aug 03, 2021	45.44	45.58	45.14	45.55	3,354,970	+0.43(+0.95%)

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.