Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	49.08	49.26	47.55	47.54	324,341	-1.28(-2.62%)
Sep 29, 2021	48.25	48.94	47.59	48.82	292,135	+0.68(+1.42%)
Sep 28, 2021	48.92	49.32	48.09	48.14	166,106	-0.57(-1.17%)
Sep 27, 2021	47.69	49.23	47.69	48.71	204,007	+1.23(+2.60%)
Sep 24, 2021	47.54	48.05	47.28	47.47	154,301	-0.19(-0.40%)
Sep 23, 2021	46.50	47.94	46.50	47.66	218,256	+1.60(+3.48%)
Sep 22, 2021	46.16	46.82	45.69	46.06	243,277	+0.43(+0.94%)
Sep 21, 2021	46.60	46.60	45.36	45.63	214,461	-0.49(-1.07%)
Sep 20, 2021	45.82	46.52	45.14	46.13	330,936	-1.19(-2.51%)
Sep 17, 2021	47.85	47.86	46.59	47.31	850,674	-0.53(-1.11%)
Sep 16, 2021	48.35	48.35	46.95	47.84	224,077	-0.55(-1.14%)
Sep 15, 2021	47.19	48.48	47.00	48.39	298,263	+1.11(+2.35%)
Sep 14, 2021	48.35	48.35	47.15	47.28	290,132	-0.96(-1.99%)
Sep 13, 2021	48.52	48.78	47.68	48.24	257,155	+0.25(+0.51%)
Sep 10, 2021	49.62	49.62	47.98	47.99	325,217	-1.19(-2.41%)
Sep 09, 2021	48.62	49.44	48.14	49.18	312,986	+0.45(+0.91%)
Sep 08, 2021	49.61	49.80	48.34	48.73	297,261	-1.16(-2.32%)
Sep 07, 2021	49.79	50.66	49.50	49.89	307,104	-0.04(-0.08%)
Sep 03, 2021	50.74	51.04	49.46	49.93	245,223	-0.97(-1.90%)
Sep 02, 2021	50.39	51.16	49.95	50.90	390,734	+0.44(+0.86%)
Sep 01, 2021	50.81	50.86	49.49	50.46	209,870	-0.19(-0.37%)
Aug 31, 2021	51.42	51.42	50.48	50.65	265,185	-0.57(-1.11%)
Aug 30, 2021	52.22	52.34	51.16	51.22	156,601	-0.99(-1.89%)
Aug 27, 2021	50.18	52.39	50.18	52.20	333,684	+2.10(+4.18%)
Aug 26, 2021	51.09	51.19	49.93	50.11	216,936	-1.14(-2.22%)
Aug 25, 2021	50.93	51.54	50.17	51.25	228,446	+0.57(+1.13%)
Aug 24, 2021	50.22	51.12	50.22	50.67	219,729	+0.54(+1.07%)
Aug 23, 2021	49.50	50.24	49.34	50.13	210,399	+1.01(+2.05%)
Aug 20, 2021	49.00	49.48	48.76	49.13	213,257	+0.07(+0.13%)
Aug 19, 2021	50.44	50.86	49.01	49.06	226,718	-2.20(-4.28%)
Aug 18, 2021	51.27	52.18	50.98	51.26	567,753	-0.10(-0.20%)
Aug 17, 2021	51.29	51.71	50.16	51.36	329,613	-0.46(-0.89%)
Aug 16, 2021	51.57	51.94	50.69	51.82	289,797	-0.27(-0.52%)
Aug 13, 2021	52.19	52.42	51.80	52.10	175,693	-0.21(-0.40%)
Aug 12, 2021	52.51	52.51	51.41	52.30	246,542	-0.04(-0.07%)
Aug 11, 2021	51.35	52.39	50.85	52.34	340,128	+1.38(+2.70%)
Aug 10, 2021	48.71	51.03	47.56	50.96	701,512	+0.34(+0.67%)
Aug 09, 2021	50.27	50.70	49.68	50.63	289,839	-0.25(-0.50%)
Aug 06, 2021	50.86	51.44	50.41	50.88	311,135	+0.75(+1.50%)
Aug 05, 2021	50.64	51.01	50.09	50.13	198,472	-0.11(-0.23%)
Aug 04, 2021	51.33	51.95	50.20	50.24	292,038	-1.85(-3.55%)
Aug 03, 2021	51.74	52.20	50.43	52.09	215,949	+0.74(+1.45%)
Aug 02, 2021	52.33	53.29	51.25	51.34	308,065	-0.55(-1.05%)
Jul 30, 2021	51.67	52.68	51.52	51.89	283,141	-0.01(-0.02%)
Jul 29, 2021	51.76	52.30	51.49	51.90	298,931	+1.02(+2.00%)
Jul 28, 2021	50.77	51.28	49.89	50.88	215,328	+0.37(+0.73%)
Jul 27, 2021	50.42	50.96	49.82	50.51	193,157	-0.55(-1.07%)
Jul 26, 2021	50.63	51.33	50.50	51.06	313,305	+0.61(+1.21%)
Jul 23, 2021	50.59	50.59	49.06	50.45	544,358	+1.64(+3.36%)
Jul 22, 2021	49.23	49.37	48.27	48.81	549,521	-0.58(-1.18%)
Jul 21, 2021	49.57	50.01	48.93	49.39	518,585	+0.42(+0.87%)
Jul 20, 2021	48.72	49.43	48.25	48.97	709,880	+0.15(+0.31%)
Jul 19, 2021	49.11	49.59	48.34	48.82	389,632	-1.84(-3.63%)
Jul 16, 2021	53.42	53.61	50.64	50.65	454,249	-2.37(-4.48%)
Jul 15, 2021	53.27	53.92	53.00	53.03	438,058	-0.85(-1.57%)
Jul 14, 2021	54.50	55.00	53.59	53.88	259,756	-0.35(-0.64%)
Jul 13, 2021	55.08	55.41	54.13	54.23	324,499	-1.18(-2.13%)
Jul 12, 2021	54.18	55.47	53.91	55.40	286,205	+0.36(+0.65%)
Jul 09, 2021	54.43	55.30	54.09	55.04	290,179	+1.69(+3.16%)
Jul 08, 2021	53.74	54.16	53.01	53.36	407,420	-1.49(-2.71%)
Jul 07, 2021	53.66	55.09	53.55	54.85	436,509	+1.03(+1.91%)
Jul 06, 2021	54.67	54.68	53.04	53.82	725,519	-0.76(-1.40%)
Jul 02, 2021	54.68	54.86	54.19	54.58	318,863	-0.37(-0.67%)

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.