Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	49.55	49.71	48.71	48.72	3,728,918	-0.65(-1.32%)
Sep 29, 2021	49.03	49.56	48.68	49.37	4,374,767	+0.41(+0.85%)
Sep 28, 2021	49.59	49.86	48.81	48.96	3,811,157	-0.44(-0.89%)
Sep 27, 2021	48.24	49.72	48.19	49.40	3,063,604	+1.67(+3.49%)
Sep 24, 2021	47.20	48.05	47.20	47.73	2,157,316	+0.39(+0.82%)
Sep 23, 2021	46.32	47.65	46.15	47.35	2,504,853	+1.56(+3.40%)
Sep 22, 2021	45.62	46.24	45.55	45.79	3,240,110	+0.73(+1.61%)
Sep 21, 2021	45.46	45.63	44.84	45.06	1,699,780	-0.16(-0.35%)
Sep 20, 2021	45.15	45.26	44.43	45.22	3,588,932	-1.06(-2.29%)
Sep 17, 2021	46.30	46.68	46.00	46.28	7,174,183	+0.03(+0.06%)
Sep 16, 2021	46.73	46.98	46.06	46.25	2,474,112	-0.24(-0.51%)
Sep 15, 2021	45.93	46.63	45.86	46.49	2,458,640	+0.66(+1.44%)
Sep 14, 2021	46.91	47.04	45.63	45.83	2,887,981	-1.00(-2.13%)
Sep 13, 2021	46.56	46.99	46.26	46.83	3,554,080	+0.64(+1.39%)
Sep 10, 2021	46.88	47.08	46.15	46.19	2,177,645	-0.49(-1.06%)
Sep 09, 2021	46.45	47.22	46.35	46.68	3,380,899	+0.15(+0.31%)
Sep 08, 2021	46.84	47.01	46.38	46.54	2,107,144	-0.50(-1.07%)
Sep 07, 2021	47.29	47.95	47.01	47.04	3,758,280	-0.22(-0.47%)
Sep 03, 2021	47.47	47.69	47.06	47.26	3,115,071	-0.17(-0.37%)
Sep 02, 2021	47.47	47.81	47.18	47.43	2,284,085	+0.04(+0.08%)
Sep 01, 2021	47.84	47.85	47.02	47.40	2,164,788	-0.36(-0.75%)
Aug 31, 2021	47.50	48.02	47.24	47.76	2,726,634	+0.33(+0.70%)
Aug 30, 2021	48.45	48.54	47.37	47.43	1,953,067	-0.99(-2.04%)
Aug 27, 2021	47.44	48.50	47.36	48.41	2,609,322	+1.12(+2.36%)
Aug 26, 2021	48.00	48.13	47.26	47.30	2,290,043	-0.62(-1.30%)
Aug 25, 2021	47.65	48.42	47.47	47.92	2,224,880	+0.49(+1.04%)
Aug 24, 2021	47.19	47.60	46.96	47.43	1,643,230	+0.35(+0.74%)
Aug 23, 2021	47.05	47.29	46.83	47.08	2,547,657	+0.41(+0.88%)
Aug 20, 2021	45.85	46.70	45.68	46.66	1,769,534	+0.75(+1.64%)
Aug 19, 2021	46.01	46.42	45.53	45.91	3,077,195	-0.64(-1.38%)
Aug 18, 2021	46.84	47.42	46.51	46.56	2,111,047	-0.42(-0.90%)
Aug 17, 2021	47.25	47.54	46.39	46.98	2,316,366	-0.70(-1.46%)
Aug 16, 2021	47.50	47.80	46.99	47.67	2,256,801	-0.24(-0.50%)
Aug 13, 2021	48.38	48.45	47.78	47.91	2,477,452	-0.38(-0.78%)
Aug 12, 2021	48.49	48.58	47.95	48.29	2,251,088	-0.17(-0.36%)
Aug 11, 2021	47.87	48.49	47.36	48.46	2,712,366	+0.77(+1.61%)
Aug 10, 2021	47.13	47.83	46.92	47.69	2,764,475	+0.48(+1.01%)
Aug 09, 2021	47.34	47.75	46.88	47.21	2,592,233	-0.27(-0.56%)
Aug 06, 2021	46.82	47.80	46.72	47.48	4,420,951	+1.36(+2.94%)
Aug 05, 2021	45.57	46.23	45.53	46.12	2,574,054	+0.86(+1.90%)
Aug 04, 2021	45.25	45.88	44.99	45.26	2,293,716	-0.48(-1.04%)
Aug 03, 2021	45.23	45.81	44.32	45.74	3,422,679	+0.72(+1.61%)
Aug 02, 2021	45.54	46.58	44.96	45.02	6,383,012	-0.29(-0.65%)
Jul 30, 2021	45.64	46.24	45.17	45.31	2,557,034	-0.53(-1.16%)
Jul 29, 2021	45.90	46.30	45.47	45.84	3,266,399	+0.36(+0.79%)
Jul 28, 2021	45.18	45.95	44.65	45.48	3,066,520	+0.61(+1.37%)
Jul 27, 2021	44.62	45.18	44.30	44.87	2,591,933	-0.21(-0.47%)
Jul 26, 2021	44.72	45.50	44.71	45.08	3,860,184	+0.38(+0.84%)
Jul 23, 2021	44.90	45.21	44.37	44.70	1,300,140	+0.25(+0.56%)
Jul 22, 2021	45.28	45.30	44.17	44.46	2,027,365	-0.93(-2.04%)
Jul 21, 2021	44.85	45.69	44.85	45.38	3,303,091	+0.93(+2.08%)
Jul 20, 2021	43.22	45.31	43.08	44.46	12,095,719	+1.22(+2.82%)
Jul 19, 2021	43.65	43.96	42.93	43.24	5,095,781	-1.56(-3.48%)
Jul 16, 2021	46.29	46.29	44.67	44.80	2,472,821	-1.15(-2.51%)
Jul 15, 2021	45.08	46.21	44.89	45.95	2,760,163	+0.45(+0.99%)
Jul 14, 2021	45.88	46.38	44.99	45.50	2,990,631	-0.16(-0.36%)
Jul 13, 2021	46.54	46.56	45.51	45.67	2,900,695	-1.04(-2.22%)
Jul 12, 2021	46.03	46.76	45.53	46.70	3,031,117	+0.26(+0.55%)
Jul 09, 2021	45.57	46.50	45.42	46.45	3,288,197	+1.71(+3.83%)
Jul 08, 2021	44.63	45.28	44.19	44.73	5,870,713	-0.82(-1.79%)
Jul 07, 2021	45.33	45.96	45.17	45.55	4,610,171	-0.20(-0.44%)
Jul 06, 2021	46.83	46.86	45.44	45.75	2,853,174	-1.26(-2.67%)
Jul 02, 2021	47.43	47.59	46.83	47.00	1,806,719	-0.49(-1.02%)

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.