Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	100.54	101.17	95.26	95.36	553,241	-7.38(-7.19%)
Sep 29, 2021	100.05	103.02	99.25	102.75	440,245	+3.38(+3.40%)
Sep 28, 2021	100.65	101.53	98.17	99.37	382,217	-1.40(-1.39%)
Sep 27, 2021	102.25	103.74	100.49	100.78	677,661	-0.67(-0.66%)
Sep 24, 2021	98.91	101.93	98.40	101.45	508,181	+2.57(+2.60%)
Sep 23, 2021	96.16	100.83	96.16	98.88	870,397	+3.57(+3.75%)
Sep 22, 2021	92.90	95.94	92.82	95.31	634,337	+3.91(+4.27%)
Sep 21, 2021	91.84	92.50	89.86	91.40	373,188	+1.52(+1.69%)
Sep 20, 2021	89.32	90.12	87.53	89.88	330,679	-1.79(-1.95%)
Sep 17, 2021	90.16	92.92	90.15	91.68	884,471	+1.77(+1.97%)
Sep 16, 2021	87.98	90.71	87.95	89.90	613,404	+2.89(+3.32%)
Sep 15, 2021	85.54	87.17	84.99	87.01	696,358	+1.77(+2.08%)
Sep 14, 2021	85.30	86.01	84.42	85.24	351,652	+0.10(+0.12%)
Sep 13, 2021	85.87	85.95	83.90	85.13	205,450	+0.34(+0.40%)
Sep 10, 2021	85.31	85.87	84.64	84.79	314,383	-0.03(-0.03%)
Sep 09, 2021	82.87	85.36	82.87	84.82	282,540	+1.73(+2.09%)
Sep 08, 2021	81.49	83.17	80.84	83.09	325,105	+1.11(+1.35%)
Sep 07, 2021	83.22	84.02	81.76	81.98	429,741	-1.24(-1.49%)
Sep 03, 2021	83.98	83.98	82.00	83.22	325,663	-0.98(-1.16%)
Sep 02, 2021	85.21	85.87	84.08	84.20	293,788	-0.82(-0.97%)
Sep 01, 2021	85.77	86.53	84.39	85.02	630,779	-0.23(-0.27%)
Aug 31, 2021	84.05	85.38	84.00	85.25	467,165	+1.03(+1.23%)
Aug 30, 2021	85.24	85.50	83.91	84.22	276,378	-0.73(-0.86%)
Aug 27, 2021	82.33	85.58	82.33	84.95	315,316	+2.63(+3.19%)
Aug 26, 2021	82.95	83.39	81.97	82.32	292,710	-0.81(-0.97%)
Aug 25, 2021	82.80	83.90	82.39	83.13	290,927	+0.67(+0.82%)
Aug 24, 2021	81.85	83.78	81.77	82.45	290,181	+1.30(+1.60%)
Aug 23, 2021	81.53	82.01	79.26	81.15	269,308	+0.20(+0.25%)
Aug 20, 2021	80.25	80.95	79.71	80.95	199,931	+0.45(+0.55%)
Aug 19, 2021	80.01	80.95	79.13	80.51	340,501	-0.64(-0.78%)
Aug 18, 2021	80.90	82.82	80.90	81.14	346,517	-0.53(-0.65%)
Aug 17, 2021	84.52	84.62	80.39	81.67	367,357	-4.06(-4.73%)
Aug 16, 2021	84.33	86.21	83.30	85.73	445,995	+0.72(+0.85%)
Aug 13, 2021	84.75	85.67	84.62	85.01	426,537	-0.29(-0.34%)
Aug 12, 2021	85.31	85.79	84.49	85.31	381,637	+0.04(+0.04%)
Aug 11, 2021	84.26	85.50	83.54	85.27	349,047	+0.90(+1.07%)
Aug 10, 2021	81.79	84.56	81.40	84.37	214,472	+2.07(+2.51%)
Aug 09, 2021	82.56	82.94	79.84	82.30	316,880	-0.46(-0.56%)
Aug 06, 2021	83.89	84.68	82.41	82.77	295,494	+0.03(+0.03%)
Aug 05, 2021	81.74	83.39	81.13	82.74	293,415	+1.70(+2.09%)
Aug 04, 2021	83.60	84.12	80.90	81.04	471,624	-3.83(-4.51%)
Aug 03, 2021	85.31	85.85	83.95	84.87	395,166	+0.15(+0.18%)
Aug 02, 2021	84.71	86.73	84.40	84.72	435,371	+1.16(+1.39%)
Jul 30, 2021	81.61	83.91	81.18	83.56	434,259	+1.42(+1.73%)
Jul 29, 2021	78.43	83.25	77.71	82.13	500,207	+5.68(+7.43%)
Jul 28, 2021	76.91	77.80	74.13	76.46	452,680	+0.19(+0.25%)
Jul 27, 2021	75.96	76.49	74.95	76.27	312,558	+0.34(+0.45%)
Jul 26, 2021	75.73	76.60	75.09	75.93	316,828	-0.89(-1.15%)
Jul 23, 2021	77.79	77.94	76.58	76.81	300,969	-0.46(-0.60%)
Jul 22, 2021	78.18	78.67	76.63	77.28	315,897	-0.58(-0.74%)
Jul 21, 2021	76.92	79.83	76.90	77.85	316,205	+2.44(+3.24%)
Jul 20, 2021	72.09	75.91	72.09	75.41	461,487	+3.82(+5.34%)
Jul 19, 2021	72.16	72.96	70.61	71.59	404,025	-1.58(-2.17%)
Jul 16, 2021	75.10	75.45	73.16	73.17	286,616	-1.09(-1.47%)
Jul 15, 2021	74.81	76.98	74.18	74.27	558,264	-0.23(-0.30%)
Jul 14, 2021	74.54	76.08	74.38	74.49	193,021	+0.23(+0.30%)
Jul 13, 2021	74.98	75.31	73.82	74.27	182,293	-1.22(-1.61%)
Jul 12, 2021	73.16	75.58	73.16	75.48	376,199	+1.34(+1.81%)
Jul 09, 2021	72.92	74.39	72.56	74.15	214,178	+2.91(+4.09%)
Jul 08, 2021	70.28	72.92	68.95	71.23	420,497	-0.76(-1.06%)
Jul 07, 2021	70.80	72.49	70.63	72.00	209,003	+0.61(+0.86%)
Jul 06, 2021	73.42	73.42	70.80	71.38	181,393	-2.10(-2.86%)
Jul 02, 2021	73.26	74.24	73.06	73.48	262,054	-0.05(-0.06%)

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.