Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	48.87	49.68	48.78	48.96	7,569,870	+0.53(+1.10%)
Sep 29, 2021	49.16	49.25	48.24	48.43	6,224,759	-0.78(-1.59%)
Sep 28, 2021	48.24	49.40	48.02	49.21	8,443,035	+0.61(+1.26%)
Sep 27, 2021	48.57	49.53	48.43	48.60	5,451,977	+0.03(+0.06%)
Sep 24, 2021	48.59	49.12	48.36	48.57	5,236,081	-0.16(-0.33%)
Sep 23, 2021	49.10	49.48	48.63	48.73	6,614,240	-0.54(-1.10%)
Sep 22, 2021	49.56	50.17	49.22	49.27	6,876,680	+0.13(+0.26%)
Sep 21, 2021	49.13	49.98	48.88	49.15	6,240,462	+0.45(+0.93%)
Sep 20, 2021	49.43	49.52	48.25	48.70	11,547,434	-1.09(-2.19%)
Sep 17, 2021	49.54	49.87	49.17	49.79	11,587,564	-0.19(-0.38%)
Sep 16, 2021	51.13	51.36	49.47	49.98	9,403,281	-2.06(-3.95%)
Sep 15, 2021	51.32	52.19	51.32	52.03	4,442,124	+0.46(+0.89%)
Sep 14, 2021	51.57	51.95	51.17	51.57	5,154,338	+0.14(+0.28%)
Sep 13, 2021	51.42	52.00	51.23	51.43	5,153,744	+0.05(+0.09%)
Sep 10, 2021	51.57	51.90	51.32	51.38	4,783,165	-0.29(-0.56%)
Sep 09, 2021	52.02	52.02	51.35	51.67	4,325,917	-0.23(-0.43%)
Sep 08, 2021	52.07	52.38	51.67	51.90	5,230,399	-0.15(-0.29%)
Sep 07, 2021	52.80	53.02	51.84	52.05	6,802,475	-1.24(-2.33%)
Sep 03, 2021	53.26	53.70	52.76	53.29	9,043,492	+0.86(+1.64%)
Sep 02, 2021	51.82	52.45	51.72	52.43	5,623,810	+0.74(+1.43%)
Sep 01, 2021	51.92	52.11	51.47	51.69	6,164,072	-0.10(-0.19%)
Aug 31, 2021	51.63	51.84	51.34	51.79	6,554,719	+0.43(+0.83%)
Aug 30, 2021	52.18	52.31	51.15	51.36	5,441,928	-0.61(-1.17%)
Aug 27, 2021	50.61	52.02	50.31	51.97	5,632,009	+1.39(+2.75%)
Aug 26, 2021	50.48	51.06	50.44	50.58	3,530,335	-0.25(-0.49%)
Aug 25, 2021	50.97	51.62	50.47	50.83	4,414,219	-0.51(-0.99%)
Aug 24, 2021	51.92	51.95	51.29	51.34	3,519,910	-0.27(-0.52%)
Aug 23, 2021	51.05	51.95	50.68	51.60	5,921,498	+1.28(+2.54%)
Aug 20, 2021	50.36	50.86	50.16	50.33	4,663,733	-0.15(-0.30%)
Aug 19, 2021	50.78	50.99	50.33	50.48	6,262,431	-0.35(-0.69%)
Aug 18, 2021	52.40	52.54	50.79	50.83	9,077,491	-1.74(-3.31%)
Aug 17, 2021	52.34	52.88	52.13	52.57	5,390,921	-0.02(-0.03%)
Aug 16, 2021	52.55	52.93	52.29	52.59	4,548,638	+0.04(+0.07%)
Aug 13, 2021	52.68	52.84	52.22	52.55	5,232,591	+0.44(+0.84%)
Aug 12, 2021	52.81	52.81	51.80	52.11	4,626,035	-0.81(-1.54%)
Aug 11, 2021	52.47	53.50	52.45	52.92	6,777,960	+1.08(+2.08%)
Aug 10, 2021	52.55	52.75	51.76	51.84	8,654,362	-0.71(-1.34%)
Aug 09, 2021	52.84	53.34	52.53	52.55	6,562,578	-0.88(-1.64%)
Aug 06, 2021	53.65	53.98	52.84	53.42	9,848,914	-1.28(-2.33%)
Aug 05, 2021	55.27	55.44	54.58	54.70	3,779,454	-0.54(-0.99%)
Aug 04, 2021	56.37	56.68	55.22	55.25	4,518,600	-0.71(-1.26%)
Aug 03, 2021	55.49	56.34	55.39	55.95	4,328,665	+0.60(+1.08%)
Aug 02, 2021	55.87	56.01	55.29	55.35	4,169,467	-0.75(-1.34%)
Jul 30, 2021	55.76	56.56	55.69	56.10	6,136,842	+0.09(+0.16%)
Jul 29, 2021	56.20	56.67	55.83	56.02	5,830,525	+0.75(+1.36%)
Jul 28, 2021	54.64	55.35	54.49	55.26	4,915,128	+0.50(+0.91%)
Jul 27, 2021	53.92	54.85	53.46	54.76	4,652,658	+0.83(+1.54%)
Jul 26, 2021	53.68	54.76	53.47	53.93	5,160,782	+0.25(+0.47%)
Jul 23, 2021	53.14	53.77	52.72	53.68	8,447,216	-0.09(-0.17%)
Jul 22, 2021	54.12	54.16	52.84	53.77	5,210,380	-0.13(-0.25%)
Jul 21, 2021	53.42	54.19	53.23	53.91	6,568,867	-0.07(-0.13%)
Jul 20, 2021	54.48	55.26	53.59	53.98	6,498,450	-0.22(-0.41%)
Jul 19, 2021	54.53	54.85	53.51	54.20	9,024,369	-0.93(-1.68%)
Jul 16, 2021	56.46	56.46	54.81	55.13	7,030,017	-1.57(-2.77%)
Jul 15, 2021	56.66	56.99	56.34	56.70	4,910,855	+0.12(+0.21%)
Jul 14, 2021	57.23	57.79	56.52	56.59	5,384,289	-0.01(-0.02%)
Jul 13, 2021	56.51	57.52	56.43	56.60	5,701,112	+0.16(+0.28%)
Jul 12, 2021	56.77	57.27	56.25	56.43	4,835,125	-0.71(-1.23%)
Jul 09, 2021	56.41	57.35	56.37	57.14	5,263,814	+1.09(+1.94%)
Jul 08, 2021	57.05	57.42	55.59	56.05	6,195,912	-0.78(-1.37%)
Jul 07, 2021	57.19	57.44	56.49	56.83	4,464,448	-0.23(-0.41%)
Jul 06, 2021	57.50	57.53	56.44	57.06	6,047,119	+0.47(+0.84%)
Jul 02, 2021	56.94	57.26	56.28	56.59	5,938,138	+0.45(+0.80%)

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.