Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	42.45	42.45	40.16	40.16	458,705	-2.43(-5.71%)
Sep 29, 2021	42.49	43.44	42.28	42.59	176,740	+0.35(+0.83%)
Sep 28, 2021	43.34	43.98	42.21	42.24	315,406	-1.39(-3.19%)
Sep 27, 2021	42.07	44.62	42.07	43.63	292,935	+1.62(+3.86%)
Sep 24, 2021	40.90	42.47	40.90	42.01	186,278	+0.69(+1.67%)
Sep 23, 2021	41.90	43.03	41.12	41.32	251,035	-0.24(-0.58%)
Sep 22, 2021	41.25	42.31	41.12	41.56	275,230	+0.59(+1.44%)
Sep 21, 2021	42.08	42.44	40.80	40.97	333,732	-0.87(-2.08%)
Sep 20, 2021	42.53	42.77	41.00	41.84	484,049	-1.28(-2.97%)
Sep 17, 2021	42.08	43.18	41.74	43.12	2,454,383	+1.14(+2.72%)
Sep 16, 2021	42.01	42.57	41.70	41.98	483,043	+0.00(+0.00%)
Sep 15, 2021	41.86	42.19	40.95	41.98	543,764	+0.32(+0.77%)
Sep 14, 2021	42.69	42.69	41.56	41.66	512,445	-0.81(-1.91%)
Sep 13, 2021	43.37	43.37	42.24	42.47	613,231	-0.24(-0.56%)
Sep 10, 2021	44.15	44.63	42.63	42.71	397,717	-1.36(-3.09%)
Sep 09, 2021	43.33	44.70	43.00	44.07	531,437	+0.82(+1.90%)
Sep 08, 2021	42.90	43.66	42.85	43.25	410,929	+0.29(+0.68%)
Sep 07, 2021	45.28	45.55	42.95	42.96	651,975	-2.60(-5.71%)
Sep 03, 2021	45.96	46.50	45.09	45.56	253,330	-0.38(-0.83%)
Sep 02, 2021	46.68	46.78	45.81	45.94	197,574	-0.59(-1.27%)
Sep 01, 2021	47.18	47.37	46.30	46.53	200,998	-0.64(-1.36%)
Aug 31, 2021	47.05	47.90	46.80	47.17	324,808	+0.21(+0.45%)
Aug 30, 2021	46.82	47.72	46.20	46.96	182,884	+0.41(+0.88%)
Aug 27, 2021	45.00	47.06	45.00	46.55	268,134	+1.77(+3.95%)
Aug 26, 2021	44.59	44.80	43.44	44.78	391,330	+0.03(+0.07%)
Aug 25, 2021	45.35	46.00	44.70	44.75	313,123	-0.28(-0.62%)
Aug 24, 2021	44.92	46.12	44.70	45.03	520,885	+0.31(+0.69%)
Aug 23, 2021	44.49	44.99	43.86	44.72	289,957	+0.61(+1.38%)
Aug 20, 2021	42.98	44.68	42.77	44.11	226,604	+1.16(+2.70%)
Aug 19, 2021	42.55	44.19	42.42	42.95	324,809	-0.37(-0.85%)
Aug 18, 2021	43.76	44.76	43.27	43.32	264,301	-0.65(-1.48%)
Aug 17, 2021	45.52	45.52	43.40	43.97	437,578	-1.98(-4.31%)
Aug 16, 2021	45.51	46.52	45.14	45.95	183,394	+0.04(+0.09%)
Aug 13, 2021	46.16	46.99	45.63	45.91	181,905	-0.08(-0.17%)
Aug 12, 2021	46.48	46.79	45.41	45.99	208,157	+0.03(+0.07%)
Aug 11, 2021	45.84	46.41	45.23	45.96	198,991	+0.49(+1.08%)
Aug 10, 2021	44.33	46.14	44.33	45.47	280,594	+1.01(+2.27%)
Aug 09, 2021	44.63	45.75	44.06	44.46	362,383	-0.32(-0.71%)
Aug 06, 2021	46.10	47.00	44.48	44.78	552,223	-0.73(-1.60%)
Aug 05, 2021	47.26	48.32	45.19	45.51	240,012	-1.52(-3.23%)
Aug 04, 2021	46.25	47.39	44.26	47.03	446,285	-0.85(-1.78%)
Aug 03, 2021	47.65	48.16	46.51	47.88	301,313	+0.75(+1.59%)
Aug 02, 2021	47.50	48.51	46.41	47.13	258,593	-0.20(-0.42%)
Jul 30, 2021	48.04	48.13	46.29	47.33	258,837	-1.10(-2.27%)
Jul 29, 2021	47.79	48.94	47.75	48.43	231,559	+1.04(+2.19%)
Jul 28, 2021	47.90	48.74	47.33	47.39	178,221	-0.33(-0.69%)
Jul 27, 2021	47.60	48.78	47.05	47.72	175,287	-0.18(-0.38%)
Jul 26, 2021	47.51	48.82	47.51	47.90	192,134	+0.52(+1.10%)
Jul 23, 2021	46.45	47.67	46.19	47.38	227,702	+1.28(+2.78%)
Jul 22, 2021	47.13	47.13	45.24	46.10	238,986	-0.95(-2.02%)
Jul 21, 2021	46.94	48.20	46.84	47.05	213,438	+0.49(+1.05%)
Jul 20, 2021	44.65	46.92	44.39	46.56	286,160	+2.28(+5.15%)
Jul 19, 2021	43.02	45.63	43.00	44.28	283,284	-0.22(-0.49%)
Jul 16, 2021	45.71	46.00	44.38	44.50	261,976	-0.86(-1.90%)
Jul 15, 2021	46.04	46.78	45.06	45.36	297,345	-1.10(-2.37%)
Jul 14, 2021	47.09	47.58	46.20	46.46	140,760	-0.31(-0.66%)
Jul 13, 2021	47.53	47.95	46.55	46.77	172,652	-0.97(-2.03%)
Jul 12, 2021	47.34	47.94	46.68	47.74	201,237	+0.31(+0.65%)
Jul 09, 2021	45.52	47.77	45.25	47.43	210,285	+2.25(+4.98%)
Jul 08, 2021	44.26	45.36	43.70	45.18	332,967	+0.00(+0.00%)
Jul 07, 2021	45.99	46.75	44.91	45.18	373,847	-1.02(-2.21%)
Jul 06, 2021	48.35	48.35	45.69	46.20	383,578	-2.12(-4.39%)
Jul 02, 2021	49.24	49.28	48.08	48.32	257,497	-1.08(-2.19%)

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.