Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.95	52.97	51.22	52.33	2,087,534	+0.62(+1.20%)
Sep 29, 2021	52.46	52.80	51.52	51.70	1,436,542	-1.05(-2.00%)
Sep 28, 2021	53.88	54.37	52.53	52.76	1,677,246	-0.32(-0.61%)
Sep 27, 2021	51.03	53.20	51.03	53.08	2,035,601	+2.98(+5.95%)
Sep 24, 2021	51.17	51.87	49.73	50.10	1,505,135	-1.27(-2.48%)
Sep 23, 2021	49.78	51.76	49.69	51.37	1,444,106	+1.62(+3.26%)
Sep 22, 2021	50.29	50.63	49.51	49.75	1,264,923	+0.25(+0.51%)
Sep 21, 2021	50.98	51.11	49.30	49.50	1,258,448	-1.24(-2.44%)
Sep 20, 2021	50.69	52.25	49.92	50.74	1,516,984	-1.15(-2.21%)
Sep 17, 2021	52.13	52.72	51.09	51.88	8,747,685	-0.10(-0.20%)
Sep 16, 2021	53.18	53.62	51.84	51.99	1,685,951	-1.52(-2.84%)
Sep 15, 2021	53.26	55.53	53.26	53.51	3,127,784	+1.10(+2.09%)
Sep 14, 2021	53.54	53.80	52.10	52.41	1,621,397	-0.82(-1.55%)
Sep 13, 2021	51.45	53.24	51.37	53.23	2,931,239	+2.65(+5.24%)
Sep 10, 2021	52.13	52.19	50.56	50.58	1,642,479	-0.88(-1.70%)
Sep 09, 2021	51.65	52.81	51.20	51.46	2,062,797	-0.26(-0.51%)
Sep 08, 2021	50.97	52.21	50.83	51.72	2,322,313	+0.89(+1.76%)
Sep 07, 2021	50.14	51.62	50.14	50.83	1,995,046	+0.68(+1.36%)
Sep 03, 2021	49.96	50.29	49.14	50.15	1,195,111	+0.63(+1.27%)
Sep 02, 2021	48.43	49.95	48.22	49.52	1,603,636	+1.43(+2.97%)
Sep 01, 2021	47.39	48.16	47.10	48.09	1,583,493	+0.68(+1.43%)
Aug 31, 2021	46.51	47.53	46.51	47.41	2,086,691	+0.87(+1.86%)
Aug 30, 2021	47.24	47.29	46.42	46.55	607,930	-0.50(-1.07%)
Aug 27, 2021	45.46	47.98	45.38	47.05	2,463,047	+1.93(+4.27%)
Aug 26, 2021	44.92	45.27	44.49	45.12	1,121,975	+0.07(+0.15%)
Aug 25, 2021	44.70	45.32	44.11	45.05	1,154,535	+0.01(+0.02%)
Aug 24, 2021	44.61	45.04	43.83	45.04	1,467,833	+0.65(+1.47%)
Aug 23, 2021	44.82	45.25	44.11	44.39	1,247,216	-0.06(-0.15%)
Aug 20, 2021	43.39	44.81	43.38	44.45	1,644,929	+0.59(+1.35%)
Aug 19, 2021	43.26	43.99	42.80	43.86	1,409,375	-0.38(-0.86%)
Aug 18, 2021	46.14	46.25	44.23	44.24	717,042	-1.98(-4.29%)
Aug 17, 2021	46.63	48.00	45.79	46.23	1,021,314	-0.89(-1.90%)
Aug 16, 2021	47.32	47.90	45.86	47.12	2,121,417	-0.81(-1.69%)
Aug 13, 2021	49.82	49.83	47.65	47.93	1,729,109	-1.70(-3.43%)
Aug 12, 2021	48.18	50.05	47.82	49.64	2,013,444	+1.58(+3.28%)
Aug 11, 2021	47.91	48.80	46.72	48.06	3,495,495	+1.22(+2.59%)
Aug 10, 2021	45.68	47.11	45.42	46.84	939,571	+1.22(+2.66%)
Aug 09, 2021	46.08	46.20	45.45	45.63	887,077	-0.83(-1.78%)
Aug 06, 2021	46.06	46.73	45.95	46.46	450,483	+0.70(+1.53%)
Aug 05, 2021	46.05	46.52	45.44	45.75	661,493	-0.23(-0.50%)
Aug 04, 2021	45.49	46.84	44.94	45.98	662,697	-0.08(-0.16%)
Aug 03, 2021	44.90	46.27	44.51	46.06	682,930	+1.07(+2.38%)
Aug 02, 2021	45.56	46.59	44.88	44.99	672,546	-0.63(-1.39%)
Jul 30, 2021	46.63	46.88	45.30	45.62	737,758	-1.09(-2.33%)
Jul 29, 2021	47.19	47.20	46.32	46.71	666,929	-0.08(-0.18%)
Jul 28, 2021	46.53	47.17	46.19	46.79	865,459	+0.41(+0.87%)
Jul 27, 2021	46.31	46.69	45.94	46.39	1,128,301	-0.19(-0.40%)
Jul 26, 2021	46.41	47.17	46.01	46.57	1,232,139	+0.33(+0.71%)
Jul 23, 2021	45.77	46.26	45.11	46.24	1,292,436	+0.68(+1.50%)
Jul 22, 2021	44.65	46.11	44.20	45.56	1,054,969	+0.86(+1.93%)
Jul 21, 2021	43.32	44.99	42.85	44.70	1,333,834	+1.81(+4.23%)
Jul 20, 2021	41.24	43.13	41.05	42.88	1,036,375	+1.61(+3.91%)
Jul 19, 2021	41.78	42.29	40.67	41.27	1,389,545	-1.05(-2.47%)
Jul 16, 2021	43.06	43.39	41.21	42.32	954,368	-0.17(-0.40%)
Jul 15, 2021	42.50	43.27	42.20	42.49	1,599,890	-0.42(-0.98%)
Jul 14, 2021	45.62	45.86	42.88	42.91	931,920	-2.51(-5.52%)
Jul 13, 2021	46.16	46.28	45.38	45.42	587,369	-0.78(-1.70%)
Jul 12, 2021	46.01	46.44	45.43	46.20	1,061,246	-0.06(-0.13%)
Jul 09, 2021	46.38	46.38	45.68	46.26	710,285	+0.17(+0.37%)
Jul 08, 2021	45.40	46.24	45.01	46.09	971,964	+0.30(+0.65%)
Jul 07, 2021	45.29	46.15	44.45	45.80	1,000,967	+0.34(+0.74%)
Jul 06, 2021	46.08	46.08	44.48	45.46	959,628	-0.62(-1.34%)
Jul 02, 2021	45.59	46.35	45.16	46.08	895,584	+0.51(+1.11%)

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.