Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.62	46.62	44.86	44.85	1,945,710	-1.80(-3.85%)
Sep 29, 2021	47.06	47.19	46.37	46.65	877,658	-0.07(-0.14%)
Sep 28, 2021	47.35	47.95	46.60	46.72	2,056,077	-1.06(-2.23%)
Sep 27, 2021	47.60	48.44	47.53	47.78	1,509,275	+0.07(+0.14%)
Sep 24, 2021	47.64	48.40	47.24	47.71	1,316,083	-0.14(-0.28%)
Sep 23, 2021	48.11	48.81	47.73	47.85	1,663,368	-0.08(-0.16%)
Sep 22, 2021	47.09	48.20	46.98	47.92	2,794,870	+1.21(+2.59%)
Sep 21, 2021	46.75	47.03	45.99	46.72	2,123,024	+0.69(+1.49%)
Sep 20, 2021	44.73	46.11	44.62	46.03	2,546,061	+0.05(+0.11%)
Sep 17, 2021	45.93	46.26	45.45	45.98	5,652,166	-0.11(-0.23%)
Sep 16, 2021	46.03	46.81	45.99	46.09	1,662,796	-0.11(-0.23%)
Sep 15, 2021	45.69	46.32	45.44	46.19	1,459,281	+0.39(+0.84%)
Sep 14, 2021	46.39	46.78	45.75	45.81	1,807,343	-0.32(-0.69%)
Sep 13, 2021	46.14	46.21	44.92	46.13	2,118,621	+0.49(+1.08%)
Sep 10, 2021	46.13	46.72	45.62	45.63	2,217,103	-0.23(-0.51%)
Sep 09, 2021	44.49	46.29	44.46	45.87	2,846,804	+1.60(+3.62%)
Sep 08, 2021	43.77	44.29	43.34	44.26	2,372,900	+0.22(+0.50%)
Sep 07, 2021	44.36	45.01	44.01	44.04	2,344,181	-0.22(-0.50%)
Sep 03, 2021	44.05	44.52	43.95	44.26	1,779,940	+0.03(+0.07%)
Sep 02, 2021	44.00	44.57	43.46	44.23	1,559,152	+0.23(+0.53%)
Sep 01, 2021	43.31	44.35	43.25	44.00	1,892,894	+0.80(+1.86%)
Aug 31, 2021	43.77	43.91	42.95	43.20	3,582,542	-0.70(-1.59%)
Aug 30, 2021	44.30	44.46	43.87	43.89	1,026,553	-0.02(-0.04%)
Aug 27, 2021	43.07	44.24	43.07	43.91	1,984,681	+0.77(+1.79%)
Aug 26, 2021	43.73	43.86	42.71	43.14	2,059,035	-0.37(-0.84%)
Aug 25, 2021	42.51	43.89	42.39	43.51	1,654,402	+1.14(+2.69%)
Aug 24, 2021	41.81	42.80	41.66	42.37	1,163,452	+0.65(+1.55%)
Aug 23, 2021	41.58	41.98	41.37	41.72	1,011,398	+0.56(+1.36%)
Aug 20, 2021	40.87	41.23	40.64	41.16	1,176,455	+0.17(+0.42%)
Aug 19, 2021	40.83	41.74	40.35	40.98	1,880,576	-0.68(-1.62%)
Aug 18, 2021	41.26	42.26	41.08	41.66	1,401,612	+0.05(+0.12%)
Aug 17, 2021	41.73	42.69	41.02	41.61	2,903,713	-0.71(-1.67%)
Aug 16, 2021	42.04	42.49	41.71	42.32	1,161,289	+0.00(+0.00%)
Aug 13, 2021	41.89	42.34	41.57	42.32	842,842	+0.15(+0.34%)
Aug 12, 2021	42.17	43.28	41.42	42.17	1,777,616	-0.10(-0.23%)
Aug 11, 2021	41.36	42.31	40.91	42.27	1,102,905	+1.00(+2.41%)
Aug 10, 2021	41.65	41.89	41.18	41.27	1,176,787	+0.12(+0.28%)
Aug 09, 2021	40.79	41.54	40.57	41.16	1,114,845	+0.41(+0.99%)
Aug 06, 2021	41.44	41.97	40.73	40.75	1,414,964	-0.50(-1.22%)
Aug 05, 2021	41.25	41.86	40.51	41.26	1,081,229	+0.42(+1.04%)
Aug 04, 2021	40.99	41.35	40.29	40.83	1,864,672	-0.26(-0.63%)
Aug 03, 2021	41.09	41.42	40.21	41.09	1,664,949	+0.01(+0.02%)
Aug 02, 2021	41.27	42.41	40.92	41.08	2,475,674	-0.65(-1.55%)
Jul 30, 2021	41.95	41.95	41.00	41.73	2,559,857	-0.16(-0.39%)
Jul 29, 2021	38.04	42.42	37.80	41.89	7,331,033	+5.59(+15.41%)
Jul 28, 2021	36.79	37.21	35.78	36.30	2,762,692	-0.59(-1.59%)
Jul 27, 2021	38.07	38.20	36.17	36.89	3,157,247	-1.59(-4.14%)
Jul 26, 2021	38.30	38.73	38.22	38.48	1,002,616	+0.08(+0.20%)
Jul 23, 2021	38.30	38.85	38.10	38.40	889,860	+0.39(+1.01%)
Jul 22, 2021	39.06	39.06	37.93	38.02	908,010	-0.95(-2.43%)
Jul 21, 2021	38.13	39.00	38.10	38.96	1,241,774	+0.84(+2.20%)
Jul 20, 2021	36.62	38.32	36.37	38.12	1,148,317	+1.55(+4.25%)
Jul 19, 2021	36.26	37.05	36.04	36.57	1,037,059	-0.64(-1.71%)
Jul 16, 2021	37.73	38.10	37.14	37.21	769,613	-0.43(-1.15%)
Jul 15, 2021	37.83	37.98	37.28	37.64	1,138,440	-0.42(-1.11%)
Jul 14, 2021	38.48	38.83	37.99	38.06	1,094,154	-0.19(-0.50%)
Jul 13, 2021	38.95	39.08	38.24	38.26	944,481	-0.99(-2.53%)
Jul 12, 2021	38.72	39.40	38.36	39.25	1,383,107	+0.38(+0.97%)
Jul 09, 2021	38.24	39.01	38.24	38.87	1,291,531	+1.03(+2.73%)
Jul 08, 2021	37.69	38.36	36.44	37.84	1,889,301	-1.26(-3.23%)
Jul 07, 2021	39.22	39.75	38.84	39.11	1,193,444	-0.04(-0.10%)
Jul 06, 2021	40.94	41.08	38.37	39.14	2,876,363	-1.59(-3.91%)
Jul 02, 2021	40.27	40.91	39.65	40.73	3,435,000	+0.69(+1.73%)

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.