Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.95	53.09	51.23	51.40	334,019	-1.07(-2.04%)
Sep 29, 2021	51.97	52.74	51.18	52.47	278,421	+0.72(+1.40%)
Sep 28, 2021	53.00	53.14	51.45	51.75	372,561	-1.21(-2.29%)
Sep 27, 2021	52.44	53.48	52.44	52.96	376,617	+0.41(+0.77%)
Sep 24, 2021	51.58	52.77	51.58	52.56	257,333	+0.75(+1.44%)
Sep 23, 2021	50.63	51.82	50.53	51.81	318,296	+1.45(+2.89%)
Sep 22, 2021	49.51	50.79	49.16	50.35	334,001	+1.20(+2.43%)
Sep 21, 2021	50.32	50.32	49.01	49.16	332,355	-0.81(-1.61%)
Sep 20, 2021	50.16	50.16	48.83	49.96	528,546	-1.46(-2.84%)
Sep 17, 2021	52.46	52.62	51.18	51.43	1,035,010	-0.78(-1.50%)
Sep 16, 2021	52.89	52.89	51.94	52.21	276,325	-0.40(-0.76%)
Sep 15, 2021	51.30	52.64	51.16	52.61	314,965	+1.37(+2.68%)
Sep 14, 2021	51.98	51.98	50.89	51.23	283,675	-0.42(-0.82%)
Sep 13, 2021	51.55	51.74	50.99	51.66	277,572	+0.37(+0.73%)
Sep 10, 2021	51.82	51.82	51.09	51.28	344,618	-0.29(-0.56%)
Sep 09, 2021	51.40	52.14	51.27	51.58	410,811	+0.26(+0.50%)
Sep 08, 2021	51.37	51.72	50.71	51.32	445,144	-0.35(-0.68%)
Sep 07, 2021	52.48	53.10	51.56	51.67	544,383	-0.81(-1.55%)
Sep 03, 2021	52.37	52.87	52.18	52.48	307,558	+0.00(+0.00%)
Sep 02, 2021	52.41	52.86	52.21	52.48	226,945	+0.37(+0.72%)
Sep 01, 2021	51.43	52.31	50.62	52.11	259,514	+0.64(+1.24%)
Aug 31, 2021	52.11	52.31	51.32	51.47	376,370	-0.66(-1.27%)
Aug 30, 2021	52.67	52.67	52.07	52.13	299,972	-0.43(-0.82%)
Aug 27, 2021	51.09	52.65	51.09	52.56	301,110	+1.49(+2.91%)
Aug 26, 2021	51.79	52.17	50.91	51.08	304,818	-0.59(-1.14%)
Aug 25, 2021	51.50	52.23	51.02	51.67	336,808	+0.29(+0.57%)
Aug 24, 2021	51.53	51.92	51.22	51.38	258,380	+0.02(+0.05%)
Aug 23, 2021	50.64	51.53	50.64	51.35	301,716	+1.03(+2.05%)
Aug 20, 2021	49.27	50.39	49.06	50.32	351,068	+1.18(+2.40%)
Aug 19, 2021	49.85	50.40	48.97	49.14	332,451	-1.20(-2.38%)
Aug 18, 2021	50.60	51.37	50.30	50.34	377,619	-0.55(-1.08%)
Aug 17, 2021	51.07	51.35	50.31	50.89	286,410	-0.65(-1.26%)
Aug 16, 2021	51.51	51.87	50.93	51.53	302,093	-0.18(-0.35%)
Aug 13, 2021	52.20	52.49	51.53	51.72	303,598	-0.47(-0.91%)
Aug 12, 2021	51.77	52.30	51.38	52.19	404,970	+0.64(+1.24%)
Aug 11, 2021	50.77	51.57	50.63	51.55	392,808	+0.95(+1.87%)
Aug 10, 2021	49.81	50.74	49.79	50.60	467,007	+0.76(+1.53%)
Aug 09, 2021	49.85	50.26	49.68	49.84	328,053	-0.04(-0.08%)
Aug 06, 2021	49.94	50.08	49.08	49.88	325,965	+0.43(+0.87%)
Aug 05, 2021	49.22	49.75	48.98	49.45	421,692	+0.59(+1.21%)
Aug 04, 2021	47.98	48.97	47.88	48.86	283,615	+0.39(+0.81%)
Aug 03, 2021	49.37	49.81	48.31	48.47	360,171	-0.78(-1.59%)
Aug 02, 2021	49.54	50.34	49.10	49.25	326,000	+0.02(+0.05%)
Jul 30, 2021	48.91	49.45	48.52	49.22	447,541	+0.28(+0.58%)
Jul 29, 2021	48.35	49.14	47.94	48.94	365,515	+1.13(+2.37%)
Jul 28, 2021	47.66	48.13	46.89	47.81	314,620	+0.17(+0.36%)
Jul 27, 2021	47.95	49.76	46.28	47.63	529,723	-0.85(-1.75%)
Jul 26, 2021	48.29	48.69	47.70	48.48	429,112	+0.40(+0.84%)
Jul 23, 2021	48.28	48.42	46.90	48.08	688,598	+0.28(+0.58%)
Jul 22, 2021	46.77	49.90	46.77	47.80	1,325,885	+1.18(+2.52%)
Jul 21, 2021	45.46	47.10	45.33	46.62	778,721	+1.48(+3.28%)
Jul 20, 2021	43.59	45.87	43.25	45.14	709,674	+1.64(+3.76%)
Jul 19, 2021	43.52	43.89	43.01	43.51	562,244	-0.84(-1.89%)
Jul 16, 2021	45.44	45.44	44.34	44.34	369,309	-0.63(-1.41%)
Jul 15, 2021	44.47	45.29	44.12	44.98	272,783	-0.03(-0.07%)
Jul 14, 2021	46.54	46.78	44.97	45.01	400,121	-1.53(-3.29%)
Jul 13, 2021	46.05	46.75	46.01	46.54	482,592	+0.51(+1.11%)
Jul 12, 2021	45.08	46.03	44.73	46.03	543,928	+1.04(+2.30%)
Jul 09, 2021	45.24	45.24	44.30	44.99	362,407	+0.28(+0.63%)
Jul 08, 2021	45.55	45.87	44.59	44.71	562,640	-1.59(-3.43%)
Jul 07, 2021	45.59	46.60	45.30	46.30	446,736	+0.57(+1.24%)
Jul 06, 2021	47.06	47.06	45.45	45.73	491,503	-1.25(-2.66%)
Jul 02, 2021	47.07	47.15	46.78	46.98	369,344	+0.10(+0.21%)

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.