Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	45.39	45.43	43.31	43.33	427,147	-1.68(-3.73%)
Sep 29, 2021	44.48	45.32	44.06	45.01	313,525	+0.59(+1.32%)
Sep 28, 2021	44.62	44.85	44.30	44.43	424,241	-0.39(-0.88%)
Sep 27, 2021	45.07	45.40	44.73	44.82	513,777	-0.13(-0.30%)
Sep 24, 2021	45.01	45.51	44.62	44.95	319,960	-0.25(-0.56%)
Sep 23, 2021	45.03	45.78	45.03	45.21	415,022	+0.31(+0.69%)
Sep 22, 2021	44.27	45.25	44.01	44.90	265,291	+1.04(+2.38%)
Sep 21, 2021	44.53	44.53	43.22	43.85	486,804	+0.52(+1.20%)
Sep 20, 2021	43.63	43.95	42.94	43.33	503,588	-1.21(-2.72%)
Sep 17, 2021	44.09	44.90	44.08	44.54	1,436,522	+0.79(+1.81%)
Sep 16, 2021	43.42	43.83	42.94	43.75	517,119	+0.26(+0.60%)
Sep 15, 2021	42.27	43.53	42.02	43.49	600,924	+1.37(+3.25%)
Sep 14, 2021	42.82	43.04	41.91	42.12	537,270	-0.61(-1.44%)
Sep 13, 2021	43.51	43.76	42.69	42.74	532,310	-0.41(-0.95%)
Sep 10, 2021	43.07	43.62	43.05	43.15	324,791	+0.29(+0.68%)
Sep 09, 2021	44.09	44.20	42.83	42.85	510,403	-1.21(-2.74%)
Sep 08, 2021	44.59	44.59	43.68	44.06	513,189	-0.62(-1.38%)
Sep 07, 2021	45.50	45.50	44.50	44.68	360,147	-0.89(-1.96%)
Sep 03, 2021	44.90	45.71	44.30	45.57	598,660	+0.76(+1.69%)
Sep 02, 2021	44.23	44.96	44.07	44.81	548,945	+0.79(+1.80%)
Sep 01, 2021	43.55	44.36	43.48	44.02	530,580	+0.73(+1.67%)
Aug 31, 2021	43.60	43.60	43.10	43.30	601,358	-0.43(-0.99%)
Aug 30, 2021	44.03	44.17	43.59	43.73	311,315	-0.24(-0.55%)
Aug 27, 2021	42.58	44.17	42.58	43.97	453,497	+1.32(+3.09%)
Aug 26, 2021	42.69	43.05	42.40	42.65	282,324	-0.11(-0.25%)
Aug 25, 2021	42.53	43.02	42.17	42.76	377,720	+0.45(+1.06%)
Aug 24, 2021	41.91	42.43	41.78	42.31	306,467	+0.45(+1.08%)
Aug 23, 2021	41.47	41.92	41.17	41.86	266,168	+0.71(+1.72%)
Aug 20, 2021	40.85	41.58	40.69	41.15	289,118	+0.16(+0.39%)
Aug 19, 2021	40.95	41.30	40.77	41.00	340,243	-0.30(-0.73%)
Aug 18, 2021	41.62	42.08	41.24	41.30	454,526	-0.33(-0.80%)
Aug 17, 2021	42.03	42.03	41.21	41.63	295,878	-0.78(-1.85%)
Aug 16, 2021	42.67	42.67	42.20	42.41	353,294	-0.47(-1.11%)
Aug 13, 2021	43.36	43.55	42.68	42.89	239,002	-0.29(-0.68%)
Aug 12, 2021	43.35	43.73	42.60	43.18	429,444	+0.00(+0.00%)
Aug 11, 2021	42.35	43.24	42.25	43.18	330,315	+0.86(+2.03%)
Aug 10, 2021	42.06	42.81	41.88	42.32	308,196	+0.21(+0.49%)
Aug 09, 2021	42.50	42.65	42.02	42.11	458,907	-0.54(-1.27%)
Aug 06, 2021	42.98	43.16	42.39	42.65	390,725	-0.07(-0.16%)
Aug 05, 2021	42.61	43.37	42.55	42.72	281,545	+0.23(+0.53%)
Aug 04, 2021	43.15	43.55	42.42	42.50	423,377	-0.99(-2.28%)
Aug 03, 2021	43.00	43.50	42.41	43.49	392,986	+0.58(+1.34%)
Aug 02, 2021	43.45	44.12	42.76	42.91	341,168	-0.38(-0.87%)
Jul 30, 2021	43.95	44.45	43.17	43.29	441,775	-0.80(-1.81%)
Jul 29, 2021	43.68	44.36	43.49	44.09	521,570	+0.94(+2.18%)
Jul 28, 2021	44.29	44.56	42.98	43.15	514,853	-1.10(-2.49%)
Jul 27, 2021	43.04	44.53	42.85	44.25	603,138	+0.72(+1.65%)
Jul 26, 2021	43.98	44.31	43.16	43.53	394,236	-0.30(-0.68%)
Jul 23, 2021	43.19	43.86	42.91	43.83	368,304	+0.70(+1.62%)
Jul 22, 2021	42.85	43.18	42.25	43.13	369,950	+0.02(+0.06%)
Jul 21, 2021	42.71	43.45	42.71	43.10	493,404	+0.58(+1.35%)
Jul 20, 2021	42.40	43.00	42.16	42.53	522,743	+0.31(+0.73%)
Jul 19, 2021	42.51	42.68	41.55	42.22	931,405	-1.16(-2.67%)
Jul 16, 2021	44.60	44.65	43.33	43.38	701,933	-0.94(-2.12%)
Jul 15, 2021	44.41	44.77	43.93	44.32	899,201	-0.33(-0.73%)
Jul 14, 2021	44.59	44.94	44.14	44.65	793,571	+0.29(+0.66%)
Jul 13, 2021	45.94	45.94	44.33	44.35	729,786	-1.51(-3.29%)
Jul 12, 2021	45.98	46.22	45.59	45.86	390,639	-0.03(-0.07%)
Jul 09, 2021	45.48	45.94	45.26	45.90	390,929	+0.84(+1.87%)
Jul 08, 2021	44.99	45.80	44.29	45.05	547,130	-0.37(-0.81%)
Jul 07, 2021	44.20	45.88	44.00	45.42	765,372	+1.15(+2.60%)
Jul 06, 2021	44.75	44.93	43.71	44.27	772,637	-0.72(-1.59%)
Jul 02, 2021	44.73	45.46	44.48	44.99	726,182	+0.48(+1.09%)

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.