Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.31	45.39	45.22	45.31	2,998,463	-0.37(-0.80%)
Oct 28, 2021	45.54	45.72	45.45	45.68	2,446,430	+0.32(+0.71%)
Oct 27, 2021	45.58	45.64	45.36	45.36	3,265,657	-0.24(-0.54%)
Oct 26, 2021	45.79			45.60	1,740,944	+0.13(+0.29%)
Oct 25, 2021	45.51	45.56	45.37	45.47	1,672,683	-0.08(-0.17%)
Oct 22, 2021	45.52	45.65	45.34	45.55	4,059,233	+0.17(+0.38%)
Oct 21, 2021	45.38	45.52	45.28	45.38	2,630,282	-0.40(-0.88%)
Oct 20, 2021	45.52	45.83	45.52	45.78	1,943,678	+0.22(+0.48%)
Oct 19, 2021	45.53	45.63	45.48	45.56	1,368,497	+0.23(+0.50%)
Oct 18, 2021	45.28	45.39	45.18	45.33	2,321,421	-0.21(-0.46%)
Oct 15, 2021	45.48	45.58	45.41	45.54	2,872,117	+0.33(+0.73%)
Oct 14, 2021	45.19	45.29	45.12	45.21	2,627,551	+0.32(+0.72%)
Oct 13, 2021	44.68	44.90	44.52	44.89	3,839,497	+0.21(+0.47%)
Oct 12, 2021	44.72	44.85	44.59	44.68	2,294,664	+0.03(+0.08%)
Oct 11, 2021	44.95	45.06	44.64	44.64	1,851,278	-0.05(-0.12%)
Oct 08, 2021	44.78	44.83	44.63	44.70	2,351,567	+0.10(+0.22%)
Oct 07, 2021	44.54	44.79	44.53	44.60	3,089,800	+0.31(+0.71%)
Oct 06, 2021	43.90	44.29	43.75	44.29	3,529,621	-0.31(-0.69%)
Oct 05, 2021	44.42	44.76	44.31	44.60	1,634,573	+0.34(+0.78%)
Oct 04, 2021	44.43	44.64	44.09	44.25	2,475,900	-0.20(-0.45%)
Oct 01, 2021	44.37	44.60	44.07	44.45	2,718,965	+0.12(+0.28%)
Sep 30, 2021	44.62	44.65	44.25	44.33	2,500,288	-0.32(-0.72%)
Sep 29, 2021	44.77	44.84	44.61	44.65	3,494,169	-0.01(-0.02%)
Sep 28, 2021	44.90	45.00	44.52	44.66	3,328,367	-0.69(-1.52%)
Sep 27, 2021	45.17	45.39	45.13	45.35	1,541,975	+0.47(+1.05%)
Sep 24, 2021	44.77	44.98	44.77	44.88	3,588,054	-0.31(-0.68%)
Sep 23, 2021	45.01	45.27	44.95	45.18	2,380,850	+0.52(+1.17%)
Sep 22, 2021	44.69	45.05	44.66	44.66	2,186,188	+0.34(+0.77%)
Sep 21, 2021	44.57	44.61	44.27	44.32	1,881,218	+0.37(+0.85%)
Sep 20, 2021	43.95	44.08	43.60	43.95	3,390,698	-1.00(-2.23%)
Sep 17, 2021	45.37	45.38	44.82	44.95	3,467,623	-0.66(-1.45%)
Sep 16, 2021	45.55	45.65	45.40	45.61	6,463,586	-0.14(-0.30%)
Sep 15, 2021	45.56	45.79	45.51	45.75	3,177,708	+0.20(+0.44%)
Sep 14, 2021	46.05	46.05	45.42	45.55	2,439,479	-0.34(-0.74%)
Sep 13, 2021	45.85	45.89	45.71	45.89	3,219,432	+0.58(+1.29%)
Sep 10, 2021	45.78	45.78	45.30	45.31	1,315,370	-0.24(-0.54%)
Sep 09, 2021	45.60	45.76	45.47	45.55	1,574,772	-0.05(-0.11%)
Sep 08, 2021	45.80	45.92	45.55	45.60	1,924,346	-0.37(-0.80%)
Sep 07, 2021	45.99	46.11	45.97	45.97	2,312,521	-0.13(-0.28%)
Sep 03, 2021	46.02	46.13	45.90	46.10	1,990,206	+0.22(+0.47%)
Sep 02, 2021	45.85	45.96	45.78	45.88	2,260,004	+0.17(+0.36%)
Sep 01, 2021	45.68	45.82	45.62	45.72	2,342,510	+0.42(+0.92%)
Aug 31, 2021	45.43	45.43	45.28	45.30	2,755,616	-0.09(-0.19%)
Aug 30, 2021	45.48	45.48	45.35	45.38	1,270,601	-0.10(-0.23%)
Aug 27, 2021	45.11	45.52	45.01	45.49	1,522,844	+0.46(+1.03%)
Aug 26, 2021	45.24	45.25	45.00	45.03	1,556,788	-0.32(-0.71%)
Aug 25, 2021	45.27	45.39	45.15	45.35	1,348,999	+0.09(+0.19%)
Aug 24, 2021	45.13	45.33	45.07	45.26	1,543,106	+0.17(+0.39%)
Aug 23, 2021	45.01	45.17	44.94	45.09	1,601,256	+0.34(+0.76%)
Aug 20, 2021	44.46	44.79	44.38	44.75	1,203,636	+0.11(+0.25%)
Aug 19, 2021	44.67	44.78	44.49	44.63	2,907,738	-0.59(-1.31%)
Aug 18, 2021	45.39	45.58	45.23	45.23	2,123,140	-0.17(-0.38%)
Aug 17, 2021	45.41	45.55	45.19	45.40	2,807,847	-0.51(-1.12%)
Aug 16, 2021	45.75	45.92	45.61	45.92	2,486,992	-0.28(-0.60%)
Aug 13, 2021	46.14	46.21	46.06	46.20	1,426,042	+0.20(+0.44%)
Aug 12, 2021	46.00	46.01	45.88	45.99	2,025,308	-0.03(-0.08%)
Aug 11, 2021	45.92	46.06	45.85	46.03	1,441,518	+0.44(+0.98%)
Aug 10, 2021	45.33	45.59	45.30	45.58	13,648,303	+0.19(+0.42%)
Aug 09, 2021	45.40	45.49	45.33	45.39	3,075,796	-0.07(-0.16%)
Aug 06, 2021	45.46	45.54	45.40	45.47	1,875,876	+0.00(+0.01%)
Aug 05, 2021	45.37	45.52	45.35	45.46	1,697,259	+0.19(+0.42%)
Aug 04, 2021	45.42	45.52	45.24	45.27	3,562,903	-0.25(-0.56%)
Aug 03, 2021	45.42	45.56	45.11	45.52	3,356,729	+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.