Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.53	52.44	51.10	51.17	887,396	-0.15(-0.29%)
Sep 29, 2021	52.16	52.53	51.23	51.32	708,361	-0.71(-1.36%)
Sep 28, 2021	51.78	52.41	51.04	52.03	1,223,924	-0.34(-0.66%)
Sep 27, 2021	52.89	53.57	52.36	52.37	1,358,892	-0.63(-1.19%)
Sep 24, 2021	52.69	53.16	52.17	53.00	967,518	+0.13(+0.24%)
Sep 23, 2021	53.14	53.73	52.79	52.87	737,887	+0.28(+0.54%)
Sep 22, 2021	51.70	52.87	51.02	52.59	1,120,982	+1.41(+2.75%)
Sep 21, 2021	51.63	51.76	50.70	51.18	990,389	+0.07(+0.13%)
Sep 20, 2021	51.04	51.37	49.79	51.11	1,655,045	-1.01(-1.94%)
Sep 17, 2021	53.61	53.70	51.89	52.12	2,898,472	-1.20(-2.25%)
Sep 16, 2021	52.50	53.62	52.22	53.32	808,693	+0.26(+0.49%)
Sep 15, 2021	52.39	53.20	51.82	53.06	1,020,674	+0.53(+1.00%)
Sep 14, 2021	53.54	53.63	52.31	52.54	790,513	-0.80(-1.50%)
Sep 13, 2021	53.58	54.21	52.33	53.34	1,381,315	+0.38(+0.72%)
Sep 10, 2021	54.14	54.59	52.93	52.96	1,146,574	-0.72(-1.35%)
Sep 09, 2021	52.17	53.99	52.16	53.68	1,459,769	+1.33(+2.54%)
Sep 08, 2021	53.14	53.15	52.07	52.35	1,253,652	-0.96(-1.79%)
Sep 07, 2021	53.36	53.44	52.83	53.31	967,961	+0.30(+0.57%)
Sep 03, 2021	53.42	54.02	52.68	53.01	868,046	-0.34(-0.65%)
Sep 02, 2021	54.12	54.54	53.17	53.35	1,094,195	-0.66(-1.23%)
Sep 01, 2021	54.29	54.98	53.71	54.02	752,840	-0.28(-0.51%)
Aug 31, 2021	54.30	54.64	53.55	54.29	939,434	-0.05(-0.10%)
Aug 30, 2021	55.07	55.35	53.79	54.35	1,065,583	-0.48(-0.88%)
Aug 27, 2021	52.81	55.07	52.77	54.83	1,087,738	+2.22(+4.23%)
Aug 26, 2021	53.73	54.06	52.35	52.60	1,119,296	-1.38(-2.56%)
Aug 25, 2021	53.89	54.54	53.82	53.98	926,208	+0.16(+0.29%)
Aug 24, 2021	53.45	54.02	52.95	53.83	1,815,884	+0.76(+1.43%)
Aug 23, 2021	52.73	53.47	51.84	53.07	2,765,119	+0.98(+1.89%)
Aug 20, 2021	51.24	52.16	50.97	52.09	1,682,605	+0.41(+0.80%)
Aug 19, 2021	51.97	52.86	51.54	51.67	2,225,620	-0.86(-1.64%)
Aug 18, 2021	52.76	53.48	52.18	52.54	1,416,103	-0.41(-0.78%)
Aug 17, 2021	53.14	53.56	52.35	52.95	1,673,222	-0.70(-1.30%)
Aug 16, 2021	54.04	54.83	53.58	53.65	1,186,932	-0.96(-1.75%)
Aug 13, 2021	54.78	55.35	54.43	54.60	922,722	-0.47(-0.85%)
Aug 12, 2021	55.48	55.71	54.65	55.07	1,101,149	-0.43(-0.78%)
Aug 11, 2021	55.80	56.04	54.00	55.50	2,366,670	-0.48(-0.86%)
Aug 10, 2021	59.77	61.20	55.21	55.98	3,401,403	-2.54(-4.35%)
Aug 09, 2021	59.16	59.38	57.85	58.53	1,727,579	-0.41(-0.69%)
Aug 06, 2021	59.12	59.91	58.54	58.93	1,393,340	-0.73(-1.23%)
Aug 05, 2021	60.16	61.01	59.25	59.66	1,358,949	-0.18(-0.30%)
Aug 04, 2021	57.19	60.49	57.19	59.85	1,980,632	+2.09(+3.61%)
Aug 03, 2021	59.24	59.61	56.59	57.76	2,418,798	-2.14(-3.57%)
Aug 02, 2021	60.80	61.23	59.55	59.90	1,150,033	-0.28(-0.47%)
Jul 30, 2021	59.45	60.44	59.27	60.18	1,207,079	+0.26(+0.43%)
Jul 29, 2021	59.23	60.13	58.25	59.92	1,310,112	+1.06(+1.80%)
Jul 28, 2021	56.82	59.42	56.82	58.86	1,595,153	+1.87(+3.28%)
Jul 27, 2021	58.10	58.34	55.39	56.99	2,351,855	-1.11(-1.91%)
Jul 26, 2021	60.95	61.35	57.95	58.10	2,061,888	-3.44(-5.59%)
Jul 23, 2021	61.67	61.72	60.35	61.54	736,000	+0.19(+0.31%)
Jul 22, 2021	62.44	63.27	61.11	61.35	667,647	-1.17(-1.88%)
Jul 21, 2021	59.98	62.91	59.98	62.53	1,105,082	+1.38(+2.26%)
Jul 20, 2021	58.92	61.71	58.29	61.15	1,110,136	+2.15(+3.64%)
Jul 19, 2021	58.79	59.73	57.85	59.00	1,330,609	-0.95(-1.58%)
Jul 16, 2021	61.14	61.43	59.90	59.95	1,631,470	-0.74(-1.22%)
Jul 15, 2021	62.35	62.35	59.73	60.69	1,238,660	-1.83(-2.92%)
Jul 14, 2021	62.25	64.42	62.24	62.52	1,295,210	+0.77(+1.24%)
Jul 13, 2021	61.44	62.43	61.29	61.75	1,125,565	-0.22(-0.35%)
Jul 12, 2021	62.79	62.79	61.42	61.97	857,596	-0.45(-0.72%)
Jul 09, 2021	61.22	62.85	60.85	62.42	736,251	+1.28(+2.09%)
Jul 08, 2021	60.01	62.19	59.58	61.14	1,205,682	-1.06(-1.70%)
Jul 07, 2021	64.39	64.85	61.76	62.20	2,295,510	-1.66(-2.61%)
Jul 06, 2021	63.01	64.23	62.65	63.86	1,447,912	+0.77(+1.22%)
Jul 02, 2021	62.93	63.26	62.28	63.10	768,326	+0.52(+0.83%)

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.