Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	34.80	35.37	34.28	34.72	2,255,502	+0.04(+0.12%)
Sep 29, 2021	36.51	36.55	34.56	34.68	3,977,327	-1.63(-4.49%)
Sep 28, 2021	37.59	37.96	36.05	36.31	3,985,161	-1.96(-5.12%)
Sep 27, 2021	39.66	39.74	38.21	38.27	2,976,813	-1.74(-4.35%)
Sep 24, 2021	39.69	40.88	38.87	40.01	5,310,736	-0.15(-0.37%)
Sep 23, 2021	40.56	40.71	39.92	40.16	2,255,230	-0.08(-0.20%)
Sep 22, 2021	40.41	41.18	40.16	40.24	2,335,705	+0.09(+0.22%)
Sep 21, 2021	40.73	40.89	39.32	40.15	2,686,247	-0.30(-0.74%)
Sep 20, 2021	40.21	40.92	40.05	40.45	2,628,091	-1.29(-3.09%)
Sep 17, 2021	41.09	41.77	40.63	41.74	3,887,816	+0.84(+2.05%)
Sep 16, 2021	40.36	41.24	40.12	40.90	1,649,977	+0.06(+0.15%)
Sep 15, 2021	41.67	41.79	40.38	40.84	3,463,256	-0.88(-2.11%)
Sep 14, 2021	43.72	43.98	41.47	41.72	4,325,306	-1.60(-3.69%)
Sep 13, 2021	43.51	44.12	42.17	43.32	3,060,764	-0.05(-0.12%)
Sep 10, 2021	44.55	44.89	43.32	43.37	4,372,713	-0.54(-1.23%)
Sep 09, 2021	42.69	44.19	42.68	43.91	3,949,594	+1.06(+2.47%)
Sep 08, 2021	44.84	44.87	42.45	42.85	6,112,723	-1.98(-4.42%)
Sep 07, 2021	45.00	45.20	44.62	44.83	3,847,633	+0.20(+0.45%)
Sep 03, 2021	45.01	45.74	44.22	44.63	4,765,212	+0.02(+0.04%)
Sep 02, 2021	47.82	47.82	44.55	44.61	8,204,330	-3.19(-6.67%)
Sep 01, 2021	47.09	48.14	46.89	47.80	4,743,556	+1.26(+2.71%)
Aug 31, 2021	45.66	48.60	44.50	46.54	12,172,643	-2.96(-5.98%)
Aug 30, 2021	51.76	51.80	49.45	49.50	3,921,352	-2.11(-4.09%)
Aug 27, 2021	50.59	51.70	50.34	51.61	4,536,980	+1.20(+2.38%)
Aug 26, 2021	51.89	52.30	49.92	50.41	2,589,386	-2.47(-4.67%)
Aug 25, 2021	53.75	53.96	52.09	52.88	4,544,630	-2.17(-3.94%)
Aug 24, 2021	53.48	55.30	53.38	55.05	3,924,873	+2.11(+3.99%)
Aug 23, 2021	50.44	53.27	50.30	52.94	2,014,976	+2.86(+5.71%)
Aug 20, 2021	49.95	50.34	49.64	50.08	2,250,944	+0.14(+0.28%)
Aug 19, 2021	48.09	50.62	47.81	49.94	4,846,746	+1.31(+2.69%)
Aug 18, 2021	50.21	50.48	48.36	48.63	3,370,162	-1.50(-2.99%)
Aug 17, 2021	50.43	50.87	49.12	50.13	3,182,006	-0.89(-1.74%)
Aug 16, 2021	52.66	52.66	50.17	51.02	4,325,372	-2.21(-4.15%)
Aug 13, 2021	55.22	55.37	52.69	53.23	2,282,744	-1.89(-3.43%)
Aug 12, 2021	56.39	56.68	54.77	55.12	1,899,233	-1.56(-2.75%)
Aug 11, 2021	56.00	56.96	55.39	56.68	1,792,646	+0.78(+1.40%)
Aug 10, 2021	58.56	58.72	55.85	55.90	2,011,259	-2.25(-3.87%)
Aug 09, 2021	57.30	58.33	56.58	58.15	1,584,305	+1.29(+2.27%)
Aug 06, 2021	57.66	58.10	56.67	56.86	2,133,570	-0.51(-0.89%)
Aug 05, 2021	56.60	58.82	56.44	57.37	2,224,642	+0.73(+1.29%)
Aug 04, 2021	57.20	57.87	56.27	56.64	1,092,550	-0.42(-0.74%)
Aug 03, 2021	58.73	59.69	56.34	57.06	2,143,882	-1.52(-2.59%)
Aug 02, 2021	59.56	60.25	58.40	58.58	2,629,036	-0.26(-0.44%)
Jul 30, 2021	58.08	59.30	57.95	58.84	3,049,153	-0.16(-0.27%)
Jul 29, 2021	57.14	59.18	56.70	59.00	2,852,877	+1.91(+3.35%)
Jul 28, 2021	56.27	57.57	55.35	57.09	2,907,359	+1.62(+2.92%)
Jul 27, 2021	56.52	56.81	53.19	55.47	4,682,370	-1.38(-2.43%)
Jul 26, 2021	59.17	59.20	56.23	56.85	2,957,841	-2.61(-4.39%)
Jul 23, 2021	58.85	59.77	58.13	59.46	1,208,806	+0.89(+1.52%)
Jul 22, 2021	59.37	59.63	58.01	58.57	852,988	-0.73(-1.23%)
Jul 21, 2021	58.00	59.75	57.42	59.30	2,368,499	+1.64(+2.84%)
Jul 20, 2021	55.71	58.01	54.80	57.66	2,732,252	+1.87(+3.35%)
Jul 19, 2021	55.33	56.07	54.17	55.79	4,145,130	-1.19(-2.09%)
Jul 16, 2021	58.51	58.86	56.82	56.98	3,423,681	-1.26(-2.16%)
Jul 15, 2021	60.62	60.70	57.46	58.24	5,578,441	-2.25(-3.72%)
Jul 14, 2021	62.85	63.00	60.34	60.49	4,462,170	-1.98(-3.17%)
Jul 13, 2021	63.03	63.75	61.98	62.47	2,206,437	-0.76(-1.20%)
Jul 12, 2021	64.26	64.70	62.45	63.23	2,939,152	-1.07(-1.66%)
Jul 09, 2021	64.87	65.20	63.26	64.30	2,833,565	-0.52(-0.80%)
Jul 08, 2021	64.81	65.65	63.69	64.82	2,654,662	-1.95(-2.92%)
Jul 07, 2021	69.51	70.38	66.00	66.77	2,310,967	-1.95(-2.84%)
Jul 06, 2021	69.73	70.74	68.60	68.72	2,830,587	-1.19(-1.70%)
Jul 02, 2021	68.94	70.01	68.94	69.91	1,815,245	+1.56(+2.28%)

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.