Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.36	53.50	51.64	51.80	331,418	-1.08(-2.04%)
Sep 29, 2021	52.38	53.15	51.58	52.88	276,253	+0.73(+1.40%)
Sep 28, 2021	53.42	53.55	51.85	52.16	369,660	-1.22(-2.29%)
Sep 27, 2021	52.85	53.90	52.85	53.38	373,685	+0.41(+0.77%)
Sep 24, 2021	51.98	53.19	51.98	52.97	255,329	+0.75(+1.44%)
Sep 23, 2021	51.03	52.23	50.92	52.21	315,818	+1.47(+2.89%)
Sep 22, 2021	49.90	51.19	49.54	50.75	331,400	+1.21(+2.43%)
Sep 21, 2021	50.72	50.72	49.39	49.54	329,768	-0.81(-1.61%)
Sep 20, 2021	50.56	50.56	49.22	50.36	524,431	-1.47(-2.84%)
Sep 17, 2021	52.88	53.03	51.59	51.83	1,026,951	-0.79(-1.50%)
Sep 16, 2021	53.30	53.30	52.35	52.62	274,174	-0.40(-0.76%)
Sep 15, 2021	51.70	53.05	51.57	53.02	312,512	+1.38(+2.68%)
Sep 14, 2021	52.39	52.39	51.28	51.64	281,466	-0.43(-0.82%)
Sep 13, 2021	51.95	52.15	51.39	52.06	275,411	+0.38(+0.73%)
Sep 10, 2021	52.22	52.22	51.49	51.69	341,935	-0.29(-0.56%)
Sep 09, 2021	51.80	52.55	51.67	51.98	407,613	+0.26(+0.50%)
Sep 08, 2021	51.77	52.13	51.11	51.72	441,678	-0.35(-0.68%)
Sep 07, 2021	52.89	53.52	51.96	52.07	540,145	-0.82(-1.55%)
Sep 03, 2021	52.78	53.28	52.59	52.89	305,164	+0.00(+0.00%)
Sep 02, 2021	52.83	53.28	52.62	52.89	225,178	+0.38(+0.72%)
Sep 01, 2021	51.83	52.72	51.02	52.52	257,493	+0.64(+1.24%)
Aug 31, 2021	52.52	52.73	51.72	51.87	373,440	-0.67(-1.28%)
Aug 30, 2021	53.09	53.09	52.47	52.54	297,636	-0.44(-0.82%)
Aug 27, 2021	51.49	53.06	51.49	52.98	298,766	+1.50(+2.91%)
Aug 26, 2021	52.20	52.58	51.31	51.48	302,444	-0.59(-1.14%)
Aug 25, 2021	51.90	52.64	51.42	52.07	334,185	+0.29(+0.57%)
Aug 24, 2021	51.93	52.32	51.62	51.78	256,368	+0.03(+0.05%)
Aug 23, 2021	51.03	51.94	51.03	51.75	299,367	+1.04(+2.05%)
Aug 20, 2021	49.66	50.79	49.44	50.72	348,334	+1.19(+2.40%)
Aug 19, 2021	50.24	50.79	49.35	49.53	329,862	-1.21(-2.38%)
Aug 18, 2021	51.00	51.77	50.70	50.73	374,678	-0.55(-1.08%)
Aug 17, 2021	51.47	51.75	50.71	51.28	284,180	-0.65(-1.26%)
Aug 16, 2021	51.91	52.27	51.33	51.94	299,740	-0.18(-0.35%)
Aug 13, 2021	52.61	52.90	51.93	52.12	301,235	-0.48(-0.91%)
Aug 12, 2021	52.18	52.71	51.78	52.60	401,817	+0.64(+1.24%)
Aug 11, 2021	51.17	51.97	51.03	51.95	389,749	+0.95(+1.87%)
Aug 10, 2021	50.20	51.14	50.18	51.00	463,371	+0.77(+1.53%)
Aug 09, 2021	50.24	50.66	50.07	50.23	325,499	-0.04(-0.08%)
Aug 06, 2021	50.33	50.47	49.47	50.27	323,427	+0.44(+0.87%)
Aug 05, 2021	49.61	50.14	49.37	49.84	418,409	+0.59(+1.21%)
Aug 04, 2021	48.35	49.36	48.25	49.24	281,407	+0.39(+0.81%)
Aug 03, 2021	49.75	50.20	48.69	48.85	357,367	-0.79(-1.59%)
Aug 02, 2021	49.93	50.73	49.48	49.64	323,462	+0.03(+0.05%)
Jul 30, 2021	49.29	49.84	48.90	49.61	444,057	+0.28(+0.58%)
Jul 29, 2021	48.73	49.52	48.31	49.33	362,669	+1.14(+2.37%)
Jul 28, 2021	48.03	48.51	47.26	48.18	312,170	+0.17(+0.36%)
Jul 27, 2021	48.33	50.15	46.64	48.01	525,598	-0.85(-1.75%)
Jul 26, 2021	48.67	49.08	48.07	48.86	425,771	+0.41(+0.84%)
Jul 23, 2021	48.65	48.80	47.27	48.46	683,237	+0.28(+0.58%)
Jul 22, 2021	47.14	50.30	47.14	48.17	1,315,562	+1.19(+2.52%)
Jul 21, 2021	45.82	47.47	45.69	46.99	772,658	+1.49(+3.28%)
Jul 20, 2021	43.93	46.23	43.59	45.50	704,149	+1.65(+3.76%)
Jul 19, 2021	43.86	44.24	43.35	43.85	557,866	-0.85(-1.89%)
Jul 16, 2021	45.79	45.79	44.68	44.69	366,433	-0.64(-1.41%)
Jul 15, 2021	44.82	45.65	44.47	45.33	270,659	-0.03(-0.07%)
Jul 14, 2021	46.91	47.15	45.32	45.36	397,005	-1.54(-3.29%)
Jul 13, 2021	46.42	47.12	46.38	46.91	478,834	+0.51(+1.11%)
Jul 12, 2021	45.43	46.39	45.08	46.39	539,693	+1.04(+2.30%)
Jul 09, 2021	45.60	45.60	44.65	45.35	359,586	+0.28(+0.63%)
Jul 08, 2021	45.90	46.23	44.94	45.07	558,260	-1.60(-3.43%)
Jul 07, 2021	45.94	46.96	45.65	46.67	443,258	+0.57(+1.24%)
Jul 06, 2021	47.43	47.43	45.81	46.09	487,676	-1.26(-2.66%)
Jul 02, 2021	47.44	47.52	47.15	47.35	366,468	+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.