Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	81.29	83.09	80.37	80.52	3,517,000	-1.17(-1.44%)
Sep 29, 2021	80.22	82.46	80.01	81.70	2,821,248	+0.91(+1.13%)
Sep 28, 2021	82.51	82.87	79.44	80.79	4,030,822	-0.43(-0.52%)
Sep 27, 2021	77.86	81.42	77.85	81.21	4,573,395	+5.75(+7.62%)
Sep 24, 2021	74.20	77.29	73.79	75.46	2,804,418	+0.73(+0.98%)
Sep 23, 2021	72.04	75.50	71.85	74.73	2,976,373	+2.96(+4.12%)
Sep 22, 2021	69.62	72.51	69.59	71.77	3,368,822	+3.69(+5.42%)
Sep 21, 2021	68.33	68.92	66.46	68.08	2,522,777	+0.79(+1.18%)
Sep 20, 2021	67.01	68.76	65.67	67.29	3,767,670	-2.99(-4.25%)
Sep 17, 2021	70.58	71.75	69.75	70.27	7,921,149	+2.17(+3.18%)
Sep 16, 2021	68.85	68.93	67.13	68.11	2,341,834	-1.28(-1.85%)
Sep 15, 2021	66.04	69.72	65.83	69.39	4,192,596	+4.98(+7.74%)
Sep 14, 2021	67.06	67.10	63.84	64.41	2,277,054	-1.77(-2.67%)
Sep 13, 2021	64.78	67.15	64.78	66.18	2,489,241	+2.35(+3.68%)
Sep 10, 2021	65.82	65.83	63.73	63.83	1,630,085	-0.53(-0.82%)
Sep 09, 2021	63.00	65.86	62.36	64.35	2,144,185	+0.82(+1.29%)
Sep 08, 2021	64.51	65.43	62.90	63.54	2,233,760	-0.20(-0.31%)
Sep 07, 2021	64.01	65.26	62.92	63.73	2,547,692	-0.54(-0.83%)
Sep 03, 2021	65.00	65.41	63.52	64.27	1,966,093	-0.86(-1.32%)
Sep 02, 2021	64.01	66.52	63.76	65.13	2,848,439	+2.05(+3.25%)
Sep 01, 2021	65.63	65.75	62.31	63.08	4,878,113	-2.53(-3.86%)
Aug 31, 2021	64.55	66.39	63.67	65.61	1,823,267	+0.73(+1.13%)
Aug 30, 2021	66.33	66.33	64.46	64.88	1,823,410	-0.31(-0.48%)
Aug 27, 2021	63.11	65.55	63.11	65.20	2,774,565	+3.04(+4.89%)
Aug 26, 2021	63.39	63.39	61.65	62.16	2,217,579	-1.64(-2.57%)
Aug 25, 2021	63.26	64.10	62.36	63.80	2,057,353	+0.69(+1.09%)
Aug 24, 2021	62.66	63.56	61.91	63.11	2,721,704	+1.70(+2.77%)
Aug 23, 2021	60.81	62.32	60.32	61.41	3,704,075	+3.42(+5.90%)
Aug 20, 2021	57.00	58.31	56.24	57.99	2,720,581	+0.26(+0.44%)
Aug 19, 2021	57.98	58.86	56.08	57.74	4,885,621	-1.64(-2.76%)
Aug 18, 2021	61.33	62.26	59.29	59.38	1,920,156	-1.77(-2.89%)
Aug 17, 2021	61.24	63.16	60.73	61.15	2,241,065	-0.55(-0.90%)
Aug 16, 2021	63.17	63.39	61.37	61.70	3,015,381	-2.64(-4.10%)
Aug 13, 2021	67.64	67.64	64.24	64.34	2,100,411	-3.17(-4.70%)
Aug 12, 2021	66.93	67.93	65.77	67.51	1,143,350	+0.31(+0.46%)
Aug 11, 2021	65.69	67.21	63.97	67.20	1,993,109	+1.14(+1.73%)
Aug 10, 2021	66.33	67.44	65.95	66.06	3,212,129	+0.75(+1.15%)
Aug 09, 2021	66.19	66.92	64.77	65.31	2,543,395	-2.38(-3.52%)
Aug 06, 2021	68.64	69.59	67.08	67.70	1,964,816	+0.18(+0.26%)
Aug 05, 2021	65.48	68.21	64.51	67.52	2,756,799	+2.89(+4.48%)
Aug 04, 2021	66.48	67.87	64.29	64.63	3,208,542	-3.48(-5.10%)
Aug 03, 2021	63.87	68.72	63.85	68.10	4,839,486	+3.20(+4.93%)
Aug 02, 2021	65.66	67.43	64.20	64.91	3,374,434	-0.32(-0.49%)
Jul 30, 2021	67.05	67.16	64.48	65.23	2,465,636	-2.04(-3.03%)
Jul 29, 2021	68.19	68.33	66.51	67.27	1,748,382	-0.03(-0.05%)
Jul 28, 2021	66.66	68.22	65.97	67.30	3,255,615	+0.87(+1.31%)
Jul 27, 2021	66.81	67.39	65.69	66.43	2,147,195	-1.44(-2.12%)
Jul 26, 2021	66.17	68.86	66.06	67.87	2,384,469	+1.70(+2.57%)
Jul 23, 2021	67.57	67.57	65.14	66.17	2,293,003	-0.36(-0.55%)
Jul 22, 2021	66.94	67.14	65.02	66.53	1,883,662	-0.57(-0.84%)
Jul 21, 2021	64.06	67.96	64.06	67.10	3,533,492	+3.74(+5.90%)
Jul 20, 2021	61.44	64.48	60.79	63.36	3,310,708	+1.46(+2.36%)
Jul 19, 2021	62.77	64.51	60.34	61.90	5,565,427	-4.37(-6.60%)
Jul 16, 2021	69.83	70.12	65.97	66.27	2,323,091	-2.86(-4.14%)
Jul 15, 2021	70.32	71.56	68.31	69.13	3,529,688	-2.40(-3.36%)
Jul 14, 2021	76.79	77.28	71.09	71.53	2,623,322	-4.62(-6.06%)
Jul 13, 2021	75.98	77.07	74.59	76.14	1,431,244	+0.18(+0.23%)
Jul 12, 2021	74.48	76.46	73.50	75.97	1,659,279	+0.35(+0.46%)
Jul 09, 2021	75.61	76.75	74.42	75.62	2,168,876	+1.04(+1.39%)
Jul 08, 2021	72.48	75.38	72.18	74.58	3,606,754	+0.17(+0.23%)
Jul 07, 2021	77.17	78.35	73.41	74.41	4,403,110	-2.69(-3.49%)
Jul 06, 2021	83.10	83.39	76.93	77.10	3,932,035	-5.83(-7.03%)
Jul 02, 2021	82.67	83.77	81.82	82.93	2,096,865	-1.30(-1.55%)

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.