Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	39.83	40.26	39.62	40.15	1,651,876	+0.36(+0.90%)
Sep 29, 2021	40.16	40.27	39.75	39.79	1,729,702	-0.38(-0.95%)
Sep 28, 2021	40.50	40.55	39.99	40.17	1,173,151	-0.15(-0.37%)
Sep 27, 2021	39.99	40.60	39.91	40.32	1,087,924	+0.53(+1.33%)
Sep 24, 2021	39.60	39.88	39.56	39.79	1,395,841	-0.01(-0.03%)
Sep 23, 2021	39.79	40.12	39.73	39.80	1,768,775	-0.30(-0.75%)
Sep 22, 2021	40.33	40.44	40.06	40.10	2,956,876	+0.33(+0.83%)
Sep 21, 2021	39.71	40.07	39.68	39.77	1,227,139	+0.34(+0.86%)
Sep 20, 2021	39.60	39.68	39.08	39.43	1,788,864	-0.65(-1.62%)
Sep 17, 2021	40.12	40.42	39.91	40.08	4,232,295	-0.29(-0.72%)
Sep 16, 2021	40.33	40.44	39.91	40.37	996,587	+0.03(+0.07%)
Sep 15, 2021	39.79	40.45	39.67	40.34	2,210,070	+0.76(+1.92%)
Sep 14, 2021	39.81	39.85	39.44	39.58	1,102,470	+0.06(+0.15%)
Sep 13, 2021	39.20	39.85	39.05	39.52	2,878,107	+0.66(+1.70%)
Sep 10, 2021	39.18	39.18	38.82	38.86	911,494	-0.07(-0.18%)
Sep 09, 2021	39.34	39.35	38.81	38.93	1,164,196	-0.47(-1.19%)
Sep 08, 2021	39.30	39.95	39.28	39.40	2,407,662	+0.39(+1.00%)
Sep 07, 2021	38.87	39.41	38.85	39.01	1,264,428	+0.05(+0.13%)
Sep 03, 2021		38.96	38.96	38.96	0	-0.19(-0.49%)
Sep 02, 2021	38.78	39.26	38.74	39.15	841,810	+0.64(+1.66%)
Sep 01, 2021	38.13	38.79	38.13	38.51	1,259,680	+0.06(+0.16%)
Aug 31, 2021	38.97	38.97	38.39	38.45	2,449,772	-0.64(-1.64%)
Aug 30, 2021	39.23	39.34	39.00	39.09	2,430,997	-0.14(-0.36%)
Aug 27, 2021	38.79	39.58	38.76	39.23	975,292	+0.61(+1.58%)
Aug 26, 2021	39.07	39.13	38.60	38.62	1,377,464	-0.50(-1.28%)
Aug 25, 2021	39.32	39.48	39.00	39.12	2,874,732	-0.06(-0.15%)
Aug 24, 2021	39.08	39.38	38.85	39.18	880,960	+0.11(+0.28%)
Aug 23, 2021	38.90	39.09	38.69	39.07	1,119,612	+0.58(+1.51%)
Aug 20, 2021	38.52	38.71	38.33	38.49	1,166,416	-0.04(-0.10%)
Aug 19, 2021	38.70	38.79	37.96	38.53	1,676,229	-0.41(-1.05%)
Aug 18, 2021	40.00	40.00	38.94	38.94	1,704,018	-1.00(-2.50%)
Aug 17, 2021	40.30	40.46	39.68	39.94	1,361,759	-0.32(-0.79%)
Aug 16, 2021	40.40	40.46	40.04	40.26	1,172,994	-0.23(-0.57%)
Aug 13, 2021	40.59	40.82	40.33	40.49	795,118	+0.00(+0.00%)
Aug 12, 2021	40.68	40.80	40.16	40.49	995,542	-0.09(-0.22%)
Aug 11, 2021	40.44	40.75	40.31	40.58	837,315	+0.25(+0.62%)
Aug 10, 2021	39.95	40.41	39.95	40.33	1,750,670	+0.49(+1.23%)
Aug 09, 2021	40.03	40.08	39.69	39.84	1,315,712	-0.40(-0.99%)
Aug 06, 2021	40.69	41.00	39.91	40.24	1,577,903	-0.48(-1.18%)
Aug 05, 2021	41.09	41.27	40.63	40.72	690,608	-0.18(-0.44%)
Aug 04, 2021	40.79	41.56	40.79	40.90	1,709,907	-0.26(-0.63%)
Aug 03, 2021	40.81	41.25	40.16	41.16	1,604,976	-0.08(-0.19%)
Jul 30, 2021		41.24	41.24	41.24	0	-0.15(-0.36%)
Jul 29, 2021	41.20	41.56	41.15	41.39	1,156,012	+0.37(+0.90%)
Jul 28, 2021	41.00	41.08	40.64	41.02	1,260,731	+0.18(+0.44%)
Jul 27, 2021	40.73	41.03	40.39	40.84	1,625,566	-0.19(-0.46%)
Jul 26, 2021	40.00	41.35	39.80	41.03	3,525,072	+1.63(+4.14%)
Jul 23, 2021	39.59	39.65	39.15	39.40	866,182	-0.06(-0.15%)
Jul 22, 2021	39.60	39.65	39.22	39.46	886,189	-0.42(-1.05%)
Jul 21, 2021	39.45	39.96	39.33	39.88	3,045,656	+0.75(+1.92%)
Jul 20, 2021	38.83	39.27	38.40	39.13	2,613,731	+0.28(+0.72%)
Jul 19, 2021	38.39	39.19	38.35	38.85	3,992,266	+0.06(+0.15%)
Jul 16, 2021	39.41	39.53	38.67	38.79	1,292,611	-0.46(-1.17%)
Jul 15, 2021	39.17	39.58	38.98	39.25	3,645,265	-0.14(-0.36%)
Jul 14, 2021	40.10	40.18	39.28	39.39	3,962,028	-0.77(-1.92%)
Jul 13, 2021	40.19	40.40	39.79	40.16	1,291,174	+0.01(+0.02%)
Jul 12, 2021	39.78	40.26	39.52	40.15	3,361,603	+0.24(+0.60%)
Jul 09, 2021	39.37	40.03	39.24	39.91	2,269,999	+0.89(+2.28%)
Jul 08, 2021	38.87	39.39	38.41	39.02	1,480,017	-0.11(-0.28%)
Jul 07, 2021	39.40	39.74	39.01	39.13	2,048,496	-0.42(-1.06%)
Jul 06, 2021	39.84	39.87	39.14	39.55	2,114,482	-0.17(-0.43%)
Jul 05, 2021	39.65	39.74	39.46	39.72	1,084,891	+0.07(+0.18%)

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.