Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	43.00	43.64	42.10	42.74	1,049,865	-0.15(-0.35%)
Sep 29, 2021	43.04	44.15	42.83	42.89	1,161,396	+0.18(+0.42%)
Sep 28, 2021	45.05	45.05	42.63	42.71	1,327,136	-3.13(-6.83%)
Sep 27, 2021	46.46	46.76	45.02	45.84	783,594	-0.96(-2.05%)
Sep 24, 2021	46.54	47.43	46.42	46.80	361,820	-0.16(-0.34%)
Sep 23, 2021	46.86	47.35	46.35	46.96	572,313	+0.61(+1.32%)
Sep 22, 2021	45.56	46.55	45.08	46.35	560,068	+1.12(+2.48%)
Sep 21, 2021	45.15	46.12	45.15	45.23	717,266	+0.29(+0.65%)
Sep 20, 2021	44.96	46.42	44.43	44.94	904,027	-1.65(-3.54%)
Sep 17, 2021	48.38	48.93	46.38	46.59	1,124,664	-1.56(-3.24%)
Sep 16, 2021	47.23	48.59	47.01	48.15	896,743	+0.92(+1.95%)
Sep 15, 2021	46.64	48.03	46.62	47.23	794,498	+0.66(+1.42%)
Sep 14, 2021	46.45	47.62	46.43	46.57	384,351	-0.04(-0.09%)
Sep 13, 2021	47.46	47.60	46.15	46.61	647,674	-1.09(-2.29%)
Sep 10, 2021	47.76	49.03	47.34	47.70	644,369	+0.38(+0.80%)
Sep 09, 2021	46.89	47.77	46.58	47.32	935,164	+0.37(+0.79%)
Sep 08, 2021	47.47	47.50	46.25	46.95	639,904	-0.70(-1.47%)
Sep 07, 2021	47.90	48.59	46.69	47.65	598,706	-0.39(-0.81%)
Sep 03, 2021	45.82	48.49	45.08	48.04	748,465	+1.68(+3.62%)
Sep 02, 2021	45.83	46.76	45.49	46.36	629,918	+0.61(+1.33%)
Sep 01, 2021	45.33	46.32	45.12	45.75	436,977	+0.47(+1.04%)
Aug 31, 2021	45.77	46.10	44.84	45.28	757,140	-0.53(-1.16%)
Aug 30, 2021	44.29	46.49	44.09	45.81	1,875,318	+1.74(+3.95%)
Aug 27, 2021	44.70	45.29	44.04	44.07	598,041	-0.60(-1.34%)
Aug 26, 2021	44.51	45.06	44.19	44.67	332,529	+0.13(+0.29%)
Aug 25, 2021	44.29	44.97	43.80	44.54	557,185	-0.11(-0.25%)
Aug 24, 2021	44.73	45.78	44.47	44.65	811,975	+0.07(+0.16%)
Aug 23, 2021	44.58	44.97	43.98	44.58	445,771	+0.15(+0.34%)
Aug 20, 2021	43.59	44.94	43.53	44.43	1,460,487	+0.81(+1.86%)
Aug 19, 2021	42.99	44.62	42.87	43.62	528,764	-0.12(-0.27%)
Aug 18, 2021	42.23	44.30	42.22	43.74	923,379	+1.51(+3.58%)
Aug 17, 2021	43.00	43.34	41.71	42.23	1,345,526	-1.49(-3.41%)
Aug 16, 2021	43.49	44.50	43.04	43.72	1,045,783	-0.07(-0.16%)
Aug 13, 2021	43.29	45.00	42.81	43.79	742,710	+0.51(+1.18%)
Aug 12, 2021	43.60	43.96	42.68	43.28	609,904	-0.52(-1.19%)
Aug 11, 2021	43.69	44.34	43.19	43.80	588,387	+0.02(+0.05%)
Aug 10, 2021	43.22	44.09	43.06	43.78	942,664	+0.70(+1.62%)
Aug 09, 2021	43.50	43.67	42.40	43.08	1,390,499	-0.38(-0.87%)
Aug 06, 2021	43.82	44.20	43.10	43.46	945,048	-0.36(-0.82%)
Aug 05, 2021	42.45	44.34	41.76	43.82	1,873,420	+1.31(+3.08%)
Aug 04, 2021	41.36	42.53	41.07	42.51	1,245,723	+0.93(+2.24%)
Aug 03, 2021	40.52	41.99	40.28	41.58	1,088,181	+0.99(+2.44%)
Aug 02, 2021	40.78	41.12	39.81	40.59	1,303,430	-1.14(-2.73%)
Jul 30, 2021	39.50	42.29	39.27	41.73	1,928,662	+2.21(+5.59%)
Jul 29, 2021	39.98	40.25	39.12	39.52	1,281,369	-0.29(-0.73%)
Jul 28, 2021	38.47	40.34	38.32	39.81	1,344,427	+1.55(+4.05%)
Jul 27, 2021	39.57	40.14	37.56	38.26	1,619,088	-1.50(-3.77%)
Jul 26, 2021	38.08	40.29	37.70	39.76	2,222,203	+1.74(+4.58%)
Jul 23, 2021	38.32	39.70	37.90	38.02	1,356,807	-0.37(-0.96%)
Jul 22, 2021	36.80	39.48	36.51	38.39	1,903,469	+1.53(+4.15%)
Jul 21, 2021	38.75	40.99	36.77	36.86	4,177,593	-0.94(-2.49%)
Jul 20, 2021	37.10	38.19	35.78	37.80	1,704,106	+0.75(+2.02%)
Jul 19, 2021	35.36	37.06	35.12	37.05	1,307,997	+0.65(+1.79%)
Jul 16, 2021	35.44	37.32	35.23	36.40	1,372,426	+1.28(+3.64%)
Jul 15, 2021	33.46	35.67	33.11	35.12	1,372,664	+1.66(+4.96%)
Jul 14, 2021	35.01	35.37	33.35	33.46	1,598,081	-1.50(-4.29%)
Jul 13, 2021	34.99	35.47	34.52	34.96	420,570	-0.25(-0.71%)
Jul 12, 2021	35.60	36.09	34.90	35.21	296,843	-0.31(-0.87%)
Jul 09, 2021	35.18	35.86	34.70	35.52	646,156	+0.58(+1.66%)
Jul 08, 2021	34.18	34.98	33.39	34.94	849,483	+0.04(+0.11%)
Jul 07, 2021	36.05	36.41	34.56	34.90	798,973	-1.12(-3.11%)
Jul 06, 2021	36.15	37.42	35.59	36.02	698,811	-0.13(-0.36%)
Jul 02, 2021	36.63	37.37	35.99	36.15	508,992	-0.48(-1.31%)

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.