Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	45.68	46.02	43.99	44.14	1,379,544	-1.51(-3.30%)
Sep 29, 2021	45.43	46.68	44.70	45.65	3,359,535	+2.54(+5.89%)
Sep 28, 2021	43.94	44.61	42.94	43.11	1,026,938	-1.05(-2.38%)
Sep 27, 2021	42.89	44.76	42.89	44.16	1,842,988	+1.64(+3.85%)
Sep 24, 2021	41.88	43.06	41.57	42.52	1,605,818	+0.46(+1.09%)
Sep 23, 2021	40.42	42.07	40.31	42.06	1,556,836	+2.02(+5.04%)
Sep 22, 2021	38.90	40.29	38.90	40.04	1,093,900	+1.60(+4.16%)
Sep 21, 2021	39.57	39.62	38.26	38.45	1,194,604	-0.80(-2.04%)
Sep 20, 2021	38.18	39.29	37.92	39.24	1,320,616	+0.05(+0.13%)
Sep 17, 2021	39.09	39.47	38.56	39.19	2,039,106	+0.20(+0.51%)
Sep 16, 2021	39.78	40.07	38.93	38.99	739,059	-0.70(-1.76%)
Sep 15, 2021	39.10	39.71	38.67	39.69	852,881	+0.69(+1.77%)
Sep 14, 2021	39.85	40.08	38.92	39.00	1,063,775	-0.89(-2.23%)
Sep 13, 2021	38.62	40.59	38.57	39.89	1,780,002	+1.80(+4.72%)
Sep 10, 2021	39.03	39.40	38.08	38.10	1,193,912	-0.69(-1.78%)
Sep 09, 2021	37.84	39.22	37.58	38.78	1,214,635	+0.92(+2.43%)
Sep 08, 2021	39.31	39.69	37.75	37.87	1,526,739	-1.62(-4.10%)
Sep 07, 2021	39.24	40.09	38.95	39.48	1,244,780	+0.01(+0.03%)
Sep 03, 2021	39.97	40.43	39.05	39.47	1,428,460	-0.72(-1.79%)
Sep 02, 2021	39.21	40.69	39.06	40.19	1,221,718	+1.00(+2.55%)
Sep 01, 2021	39.32	39.82	38.92	39.19	1,296,429	+0.01(+0.03%)
Aug 31, 2021	39.21	39.59	38.87	39.18	1,062,327	+0.23(+0.59%)
Aug 30, 2021	41.03	41.11	38.94	38.95	1,381,592	-1.89(-4.62%)
Aug 27, 2021	39.79	41.44	39.67	40.84	1,515,906	+1.08(+2.71%)
Aug 26, 2021	40.90	40.90	39.59	39.76	881,849	-1.16(-2.83%)
Aug 25, 2021	40.86	41.31	40.15	40.92	865,016	+0.14(+0.34%)
Aug 24, 2021	40.02	41.25	40.02	40.78	1,004,230	+1.19(+3.00%)
Aug 23, 2021	39.09	39.86	38.93	39.59	1,227,789	+1.16(+3.01%)
Aug 20, 2021	37.95	38.47	37.78	38.44	1,144,937	+0.33(+0.86%)
Aug 19, 2021	39.61	40.37	37.81	38.11	2,535,836	-2.12(-5.26%)
Aug 18, 2021	39.84	41.09	39.40	40.22	1,398,663	+0.13(+0.32%)
Aug 17, 2021	40.44	41.17	39.83	40.09	1,034,255	-1.12(-2.71%)
Aug 16, 2021	41.41	41.52	40.48	41.21	1,196,932	-0.67(-1.60%)
Aug 13, 2021	43.03	43.26	41.70	41.88	1,226,465	-1.26(-2.92%)
Aug 12, 2021	43.79	44.08	42.87	43.14	1,000,885	-0.65(-1.48%)
Aug 11, 2021	42.43	43.85	41.76	43.79	1,499,973	+1.41(+3.32%)
Aug 10, 2021	41.44	42.49	41.03	42.38	1,179,005	+0.94(+2.27%)
Aug 09, 2021	41.37	41.88	40.58	41.44	1,257,878	-0.83(-1.96%)
Aug 06, 2021	42.37	42.92	41.72	42.27	1,622,742	+1.25(+3.04%)
Aug 05, 2021	40.29	41.69	39.66	41.02	2,415,106	+0.58(+1.43%)
Aug 04, 2021	41.23	43.18	39.78	40.44	4,450,747	-2.74(-6.34%)
Aug 03, 2021	42.59	43.20	41.50	43.18	1,527,877	+0.15(+0.35%)
Aug 02, 2021	43.44	44.77	42.96	43.03	1,260,103	-0.12(-0.28%)
Jul 30, 2021	43.63	44.39	42.93	43.15	1,243,824	-1.25(-2.81%)
Jul 29, 2021	44.72	45.28	44.18	44.40	1,220,517	-0.06(-0.13%)
Jul 28, 2021	45.53	45.93	43.84	44.46	1,469,799	+0.94(+2.16%)
Jul 27, 2021	43.19	43.74	42.90	43.52	1,158,376	-0.08(-0.18%)
Jul 26, 2021	42.79	43.63	42.35	43.60	851,237	+0.83(+1.94%)
Jul 23, 2021	43.54	43.83	42.45	42.77	683,603	-0.12(-0.28%)
Jul 22, 2021	42.98	43.50	42.44	42.89	954,834	-0.61(-1.40%)
Jul 21, 2021	42.60	44.25	42.34	43.50	1,917,166	+1.68(+4.01%)
Jul 20, 2021	39.36	42.14	39.32	41.82	3,851,744	+2.86(+7.33%)
Jul 19, 2021	39.94	40.06	38.31	38.96	3,830,206	-2.45(-5.91%)
Jul 16, 2021	43.10	43.36	41.18	41.41	2,227,760	-1.04(-2.45%)
Jul 15, 2021	42.73	43.93	42.06	42.45	1,492,596	-0.58(-1.35%)
Jul 14, 2021	44.53	45.23	42.88	43.03	1,335,780	-1.22(-2.75%)
Jul 13, 2021	45.04	45.47	44.19	44.25	1,620,201	-1.89(-4.09%)
Jul 12, 2021	46.93	46.95	46.03	46.13	1,186,884	-1.43(-3.00%)
Jul 09, 2021	46.44	47.71	46.14	47.56	1,247,706	+1.36(+2.94%)
Jul 08, 2021	43.70	46.95	43.66	46.20	2,726,437	+1.24(+2.75%)
Jul 07, 2021	45.92	46.57	44.62	44.97	1,229,957	-1.27(-2.74%)
Jul 06, 2021	46.93	47.02	45.57	46.23	1,080,021	-0.73(-1.55%)
Jul 02, 2021	47.44	47.78	46.28	46.96	1,146,366	-0.62(-1.30%)

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.