Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	55.51	57.13	54.94	55.02	2,738,935	+0.25(+0.45%)
Sep 29, 2021	58.55	59.41	54.44	54.77	3,446,405	-3.21(-5.54%)
Sep 28, 2021	61.83	61.89	57.55	57.98	3,317,114	-5.66(-8.89%)
Sep 27, 2021	61.66	64.88	60.50	63.64	2,289,775	+2.08(+3.38%)
Sep 24, 2021	63.76	64.73	61.26	61.56	2,845,107	-4.03(-6.14%)
Sep 23, 2021	62.56	65.65	61.87	65.59	1,992,406	+3.56(+5.74%)
Sep 22, 2021	62.67	63.80	60.39	62.03	2,482,663	+0.32(+0.52%)
Sep 21, 2021	60.27	63.28	59.86	61.71	2,462,975	+2.24(+3.76%)
Sep 20, 2021	61.92	63.86	57.11	59.47	4,101,314	-6.36(-9.66%)
Sep 17, 2021	62.45	66.31	60.84	65.83	2,231,986	+2.93(+4.65%)
Sep 16, 2021	62.07	63.17	59.61	62.91	1,917,946	+0.73(+1.17%)
Sep 15, 2021	60.42	63.18	59.71	62.18	2,026,665	+1.70(+2.81%)
Sep 14, 2021	63.85	64.82	59.80	60.48	2,750,642	-2.75(-4.34%)
Sep 13, 2021	64.68	66.32	60.44	63.22	3,078,602	-0.89(-1.38%)
Sep 10, 2021	66.58	66.58	63.18	64.11	2,713,878	-1.65(-2.51%)
Sep 09, 2021	64.26	68.53	63.87	65.76	2,621,163	+0.78(+1.19%)
Sep 08, 2021	67.00	67.27	63.02	64.99	2,453,178	-1.74(-2.61%)
Sep 07, 2021	67.74	70.27	65.32	66.73	2,551,394	-0.93(-1.37%)
Sep 03, 2021	70.55	70.55	66.26	67.65	3,085,989	-3.85(-5.38%)
Sep 02, 2021	69.50	71.59	68.95	71.50	2,462,249	+2.18(+3.14%)
Sep 01, 2021	65.97	69.57	65.85	69.32	2,749,871	+3.36(+5.10%)
Aug 31, 2021	64.26	67.02	64.17	65.96	1,957,722	+1.76(+2.74%)
Aug 30, 2021	65.36	67.06	63.39	64.20	2,604,646	-0.45(-0.69%)
Aug 27, 2021	60.42	66.07	59.76	64.65	4,225,753	+4.74(+7.90%)
Aug 26, 2021	60.45	63.41	59.10	59.91	3,161,132	-0.83(-1.36%)
Aug 25, 2021	58.42	61.76	56.98	60.74	2,714,191	+1.88(+3.19%)
Aug 24, 2021	58.55	58.96	56.21	58.86	2,810,692	+0.07(+0.12%)
Aug 23, 2021	53.80	58.92	53.61	58.79	3,767,204	+7.05(+13.63%)
Aug 20, 2021	48.26	52.59	47.35	51.73	4,028,086	+4.07(+8.54%)
Aug 19, 2021	50.06	51.14	47.39	47.66	4,393,812	-3.63(-7.08%)
Aug 18, 2021	53.87	54.93	51.24	51.30	2,652,615	-2.83(-5.22%)
Aug 17, 2021	50.29	54.17	49.18	54.12	3,612,794	+2.52(+4.88%)
Aug 16, 2021	54.76	55.11	51.23	51.60	3,493,592	-4.09(-7.34%)
Aug 13, 2021	58.59	59.24	55.38	55.69	2,320,028	-2.68(-4.59%)
Aug 12, 2021	56.72	59.03	56.03	58.37	2,157,941	+1.38(+2.43%)
Aug 11, 2021	57.92	58.29	55.02	56.99	3,112,757	-1.12(-1.93%)
Aug 10, 2021	60.43	60.68	56.92	58.11	2,469,227	-1.33(-2.24%)
Aug 09, 2021	58.87	61.39	58.10	59.44	2,138,838	+0.05(+0.08%)
Aug 06, 2021	61.86	61.93	57.85	59.39	2,703,790	-2.96(-4.75%)
Aug 05, 2021	56.37	62.55	55.51	62.36	3,632,321	+6.27(+11.17%)
Aug 04, 2021	55.37	59.39	55.22	56.09	2,691,474	+0.03(+0.05%)
Aug 03, 2021	55.77	56.06	52.87	56.06	2,704,630	+1.13(+2.06%)
Aug 02, 2021	55.28	56.80	54.55	54.93	1,986,354	+0.48(+0.88%)
Jul 30, 2021	55.52	57.36	53.73	54.45	2,685,003	-2.16(-3.81%)
Jul 29, 2021	60.51	61.32	56.43	56.61	2,789,725	-2.98(-5.01%)
Jul 28, 2021	54.37	60.29	54.37	59.59	3,422,027	+5.68(+10.54%)
Jul 27, 2021	55.29	55.91	50.81	53.91	5,154,419	-1.80(-3.23%)
Jul 26, 2021	58.53	60.17	55.61	55.71	3,399,657	-3.38(-5.72%)
Jul 23, 2021	61.37	61.72	57.36	59.10	2,962,538	-1.80(-2.96%)
Jul 22, 2021	63.00	64.23	60.57	60.90	2,412,902	-3.44(-5.35%)
Jul 21, 2021	62.62	64.62	60.08	64.34	2,400,466	+1.95(+3.13%)
Jul 20, 2021	58.62	62.58	57.66	62.39	2,957,552	+3.66(+6.23%)
Jul 19, 2021	56.04	60.94	55.42	58.73	2,662,095	+0.29(+0.49%)
Jul 16, 2021	59.10	60.78	56.93	58.44	3,039,463	+0.11(+0.19%)
Jul 15, 2021	58.15	59.29	55.10	58.33	4,008,378	-0.07(-0.12%)
Jul 14, 2021	64.67	64.67	58.07	58.40	4,447,079	-5.25(-8.25%)
Jul 13, 2021	66.39	66.94	63.45	63.65	2,811,659	-3.74(-5.55%)
Jul 12, 2021	70.06	71.41	66.81	67.39	1,777,683	-2.71(-3.86%)
Jul 09, 2021	68.25	70.44	66.17	70.10	1,910,519	+2.68(+3.97%)
Jul 08, 2021	62.46	68.28	61.78	67.42	2,442,650	+1.12(+1.70%)
Jul 07, 2021	70.32	71.08	63.88	66.30	3,674,604	-3.82(-5.45%)
Jul 06, 2021	75.11	75.61	69.56	70.12	2,627,744	-4.72(-6.30%)
Jul 02, 2021	78.25	78.31	73.47	74.84	2,027,288	-3.21(-4.12%)

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.