Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	40.36	41.57	40.36	40.73	3,311,734	+0.21(+0.52%)
Oct 28, 2021	40.61	40.70	39.22	40.51	3,821,244	+0.22(+0.55%)
Oct 27, 2021	40.38	40.56	39.60	40.29	3,283,914	+0.06(+0.16%)
Oct 26, 2021	40.42			40.23	1,707,241	-0.19(-0.48%)
Oct 25, 2021	40.99	41.34	40.20	40.42	2,073,434	-0.63(-1.53%)
Oct 22, 2021	40.89	41.16	40.61	41.05	1,317,190	-0.01(-0.02%)
Oct 21, 2021	41.65	41.85	40.66	41.06	1,769,942	-0.82(-1.96%)
Oct 20, 2021	41.78	42.33	41.75	41.88	1,408,723	+0.35(+0.85%)
Oct 19, 2021	41.53	41.61	40.88	41.53	1,741,789	-0.01(-0.02%)
Oct 18, 2021	41.44	41.85	40.81	41.54	1,826,338	-0.60(-1.42%)
Oct 15, 2021	42.77	43.05	41.84	42.14	1,973,761	-0.66(-1.53%)
Oct 14, 2021	42.60	43.03	42.43	42.79	1,058,448	+0.50(+1.18%)
Oct 13, 2021	42.27	42.51	41.61	42.30	1,169,701	+0.02(+0.04%)
Oct 12, 2021	42.37	43.04	42.22	42.28	1,162,370	-0.07(-0.17%)
Oct 11, 2021	43.00	43.36	42.28	42.35	1,703,545	-0.85(-1.97%)
Oct 08, 2021	43.65	43.65	43.08	43.20	1,532,365	-0.39(-0.89%)
Oct 07, 2021	44.09	44.59	43.43	43.59	1,661,913	-0.12(-0.27%)
Oct 06, 2021	44.04	44.30	42.75	43.71	2,448,041	-0.86(-1.93%)
Oct 05, 2021	44.05	44.73	43.73	44.57	1,235,477	+0.59(+1.34%)
Oct 04, 2021	43.62	44.54	43.47	43.98	1,648,806	+0.44(+1.02%)
Oct 01, 2021	43.09	43.60	42.68	43.53	1,291,015	+0.69(+1.62%)
Sep 30, 2021	43.81	43.90	42.67	42.84	1,976,850	-0.87(-1.99%)
Sep 29, 2021	43.73	44.17	43.52	43.71	1,474,552	-0.16(-0.36%)
Sep 28, 2021	44.97	45.14	43.82	43.87	2,132,820	-1.21(-2.68%)
Sep 27, 2021	43.41	45.73	43.32	45.08	2,831,661	+2.12(+4.92%)
Sep 24, 2021	42.86	43.17	42.71	42.96	1,162,150	+0.14(+0.32%)
Sep 23, 2021	42.30	43.02	42.30	42.82	1,633,627	+0.67(+1.60%)
Sep 22, 2021	41.76	42.55	41.56	42.15	1,806,013	+0.77(+1.85%)
Sep 21, 2021	41.82	42.28	41.22	41.38	1,717,560	-0.28(-0.67%)
Sep 20, 2021	41.60	41.94	41.10	41.66	1,971,544	-0.65(-1.53%)
Sep 17, 2021	42.67	42.82	41.95	42.31	3,305,384	-0.54(-1.25%)
Sep 16, 2021	42.92	43.18	42.68	42.84	1,472,957	-0.18(-0.41%)
Sep 15, 2021	42.97	43.16	42.44	43.02	1,506,442	-0.01(-0.02%)
Sep 14, 2021	43.27	43.32	42.64	43.03	1,608,572	-0.33(-0.77%)
Sep 13, 2021	42.47	43.96	42.33	43.36	1,657,821	+1.27(+3.01%)
Sep 10, 2021	43.01	43.22	42.06	42.09	1,658,551	-0.44(-1.04%)
Sep 09, 2021	42.16	42.69	41.58	42.54	2,471,535	-0.21(-0.50%)
Sep 08, 2021	42.34	42.93	41.95	42.75	1,459,333	+0.42(+1.00%)
Sep 07, 2021	43.19	43.27	42.28	42.32	1,873,938	-1.07(-2.47%)
Sep 03, 2021	43.53	43.63	43.11	43.40	912,162	-0.10(-0.23%)
Sep 02, 2021	43.73	44.01	43.25	43.50	846,453	-0.17(-0.38%)
Sep 01, 2021	44.09	44.18	43.43	43.66	1,062,811	-0.24(-0.55%)
Aug 31, 2021	43.19	44.16	43.02	43.90	2,401,711	+0.73(+1.69%)
Aug 30, 2021	43.88	44.05	43.14	43.17	1,331,638	-0.71(-1.62%)
Aug 27, 2021	43.40	44.16	43.20	43.88	1,018,527	+0.63(+1.45%)
Aug 26, 2021	43.61	43.84	42.97	43.26	1,914,209	-0.68(-1.54%)
Aug 25, 2021	44.36	44.36	43.77	43.94	1,175,991	-0.50(-1.11%)
Aug 24, 2021	44.18	44.61	44.05	44.43	1,111,193	+0.39(+0.87%)
Aug 23, 2021	44.02	44.56	43.67	44.05	1,365,884	+0.22(+0.50%)
Aug 20, 2021	43.94	44.14	43.66	43.83	1,670,176	-0.24(-0.54%)
Aug 19, 2021	44.79	45.01	43.90	44.06	1,428,217	-0.76(-1.70%)
Aug 18, 2021	45.57	45.68	44.80	44.82	1,197,013	-0.72(-1.57%)
Aug 17, 2021	45.92	46.35	45.29	45.54	1,161,717	-0.66(-1.43%)
Aug 16, 2021	46.37	46.79	45.73	46.20	1,030,999	-0.15(-0.32%)
Aug 13, 2021	46.36	46.94	46.16	46.35	1,210,984	+0.16(+0.34%)
Aug 12, 2021	47.83	47.83	46.17	46.19	1,417,674	-1.54(-3.23%)
Aug 11, 2021	47.16	47.82	46.90	47.73	2,546,010	+0.78(+1.66%)
Aug 10, 2021	45.32	47.10	45.31	46.95	2,580,038	+1.71(+3.77%)
Aug 09, 2021	44.93	45.53	44.83	45.25	1,140,303	+0.22(+0.49%)
Aug 06, 2021	44.61	45.46	44.43	45.03	1,475,292	+0.73(+1.66%)
Aug 05, 2021	44.28	44.57	44.14	44.29	1,330,548	+0.26(+0.58%)
Aug 04, 2021	44.70	45.12	44.01	44.04	1,669,626	-1.02(-2.26%)
Aug 03, 2021	45.35	45.35	44.38	45.05	2,203,326	-0.11(-0.24%)

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.