Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	55.96	56.24	54.87	55.32	571,313	-0.65(-1.16%)
Sep 29, 2021	57.46	57.60	55.59	55.97	525,359	-0.85(-1.50%)
Sep 28, 2021	58.10	58.64	56.76	56.82	1,024,938	-1.51(-2.59%)
Sep 27, 2021	59.52	60.18	58.30	58.33	836,099	-0.87(-1.47%)
Sep 24, 2021	57.37	59.61	57.20	59.20	812,874	+1.80(+3.14%)
Sep 23, 2021	56.02	57.56	55.95	57.40	1,219,674	+1.88(+3.39%)
Sep 22, 2021	54.59	55.84	54.36	55.52	993,090	+1.16(+2.13%)
Sep 21, 2021	55.00	55.70	54.23	54.36	764,405	-0.32(-0.59%)
Sep 20, 2021	53.75	55.06	53.19	54.68	1,605,928	-0.36(-0.65%)
Sep 17, 2021	55.86	57.65	54.93	55.04	1,537,554	-0.61(-1.10%)
Sep 16, 2021	53.76	56.04	53.18	55.65	748,244	+1.76(+3.27%)
Sep 15, 2021	54.28	54.45	52.81	53.89	1,459,308	-0.55(-1.01%)
Sep 14, 2021	54.42	55.16	53.63	54.44	1,290,529	+0.18(+0.33%)
Sep 13, 2021	53.07	54.58	51.60	54.26	1,482,832	+1.72(+3.27%)
Sep 10, 2021	52.19	53.62	51.57	52.54	1,424,277	+1.53(+3.00%)
Sep 09, 2021	49.74	51.60	49.45	51.01	1,020,227	+1.35(+2.72%)
Sep 08, 2021	49.70	50.41	48.92	49.66	1,003,465	-0.01(-0.02%)
Sep 07, 2021	47.52	50.34	47.40	49.67	958,616	+1.98(+4.15%)
Sep 03, 2021	49.17	49.34	46.97	47.69	904,225	-1.69(-3.42%)
Sep 02, 2021	49.35	50.41	48.66	49.38	611,813	+0.13(+0.26%)
Sep 01, 2021	49.07	50.41	48.99	49.25	601,942	+0.06(+0.12%)
Aug 31, 2021	49.62	50.17	48.58	49.19	1,544,498	-0.42(-0.85%)
Aug 30, 2021	50.64	50.78	49.32	49.61	817,517	-1.23(-2.42%)
Aug 27, 2021	50.51	51.85	49.14	50.84	2,418,862	+0.22(+0.43%)
Aug 26, 2021	51.66	52.67	50.23	50.62	826,478	-1.13(-2.18%)
Aug 25, 2021	51.23	52.37	50.72	51.75	944,112	+0.53(+1.03%)
Aug 24, 2021	50.99	51.80	50.69	51.22	819,048	+1.06(+2.11%)
Aug 23, 2021	50.04	51.84	49.59	50.16	972,687	+0.82(+1.66%)
Aug 20, 2021	47.87	49.54	47.67	49.34	991,184	+1.49(+3.11%)
Aug 19, 2021	47.57	48.25	46.57	47.85	1,068,678	-0.36(-0.75%)
Aug 18, 2021	48.71	49.64	47.74	48.21	1,582,259	-1.12(-2.27%)
Aug 17, 2021	50.65	50.72	48.23	49.33	1,350,591	-1.88(-3.67%)
Aug 16, 2021	52.56	52.84	50.88	51.21	969,060	-1.76(-3.32%)
Aug 13, 2021	51.76	53.25	51.21	52.97	1,115,986	+1.52(+2.95%)
Aug 12, 2021	52.20	52.20	50.41	51.45	1,053,696	-1.47(-2.78%)
Aug 11, 2021	50.78	53.28	49.89	52.92	1,052,845	+2.09(+4.11%)
Aug 10, 2021	50.60	52.00	49.61	50.83	903,309	+0.16(+0.32%)
Aug 09, 2021	51.98	51.98	49.48	50.67	1,165,089	-1.73(-3.30%)
Aug 06, 2021	52.46	53.85	50.21	52.40	2,821,913	+1.10(+2.14%)
Aug 05, 2021	46.51	51.78	45.71	51.30	3,195,982	+7.49(+17.10%)
Aug 04, 2021	45.01	45.79	43.18	43.81	1,742,229	-2.02(-4.41%)
Aug 03, 2021	47.15	47.15	44.76	45.83	573,113	-1.30(-2.76%)
Aug 02, 2021	47.94	49.66	47.01	47.13	775,822	-0.28(-0.59%)
Jul 30, 2021	46.59	48.05	46.53	47.41	840,022	+0.40(+0.85%)
Jul 29, 2021	46.30	47.97	45.65	47.01	1,022,350	+1.39(+3.05%)
Jul 28, 2021	47.47	49.47	45.10	45.62	1,011,556	-0.42(-0.91%)
Jul 27, 2021	46.58	47.14	44.91	46.04	647,682	-1.23(-2.60%)
Jul 26, 2021	45.68	47.44	45.33	47.27	1,207,164	+2.27(+5.04%)
Jul 23, 2021	46.21	46.34	44.82	45.00	966,826	-0.99(-2.15%)
Jul 22, 2021	46.35	46.76	45.40	45.99	636,880	-0.96(-2.04%)
Jul 21, 2021	46.23	47.45	45.79	46.95	866,469	+1.31(+2.87%)
Jul 20, 2021	43.71	46.21	43.42	45.64	1,112,472	+2.43(+5.62%)
Jul 19, 2021	45.61	45.64	41.94	43.21	2,188,893	-4.02(-8.51%)
Jul 16, 2021	48.49	48.95	46.90	47.23	955,664	-0.67(-1.40%)
Jul 15, 2021	47.58	48.35	46.57	47.90	1,526,919	+1.21(+2.59%)
Jul 14, 2021	47.64	48.47	46.54	46.69	791,375	-0.54(-1.14%)
Jul 13, 2021	48.72	48.88	47.13	47.23	512,792	-2.06(-4.18%)
Jul 12, 2021	48.75	49.59	47.90	49.29	756,622	-0.25(-0.50%)
Jul 09, 2021	47.57	49.86	47.31	49.54	782,481	+2.56(+5.45%)
Jul 08, 2021	46.00	48.75	45.46	46.98	787,951	-0.37(-0.78%)
Jul 07, 2021	48.56	49.49	47.00	47.35	1,109,899	-1.68(-3.43%)
Jul 06, 2021	51.04	51.39	48.73	49.03	648,093	-2.06(-4.03%)
Jul 02, 2021	51.55	51.69	50.20	51.09	390,297	-0.10(-0.20%)

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.