Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	57.48	58.03	56.37	56.39	3,348,252	-0.32(-0.56%)
Sep 29, 2021	56.93	57.13	56.32	56.71	3,038,428	-0.44(-0.76%)
Sep 28, 2021	56.90	57.43	56.79	57.15	3,864,326	+0.20(+0.36%)
Sep 27, 2021	56.29	57.11	56.29	56.94	3,958,124	+0.52(+0.93%)
Sep 24, 2021	55.21	56.66	55.20	56.42	5,225,735	+1.65(+3.01%)
Sep 23, 2021	53.23	54.87	53.22	54.77	6,348,899	+1.96(+3.71%)
Sep 22, 2021	52.93	53.68	52.55	52.81	5,133,280	+0.26(+0.50%)
Sep 21, 2021	52.30	53.26	52.21	52.55	3,735,208	+0.57(+1.10%)
Sep 20, 2021	52.04	52.43	50.97	51.97	3,676,502	-1.25(-2.35%)
Sep 17, 2021	53.88	54.24	53.23	53.23	4,945,549	-0.81(-1.49%)
Sep 16, 2021	55.01	55.17	53.54	54.03	4,736,751	-1.86(-3.33%)
Sep 15, 2021	56.38	57.13	55.32	55.89	4,449,266	-3.51(-5.91%)
Sep 14, 2021	59.93	59.96	59.18	59.41	1,202,719	-0.70(-1.16%)
Sep 13, 2021	59.39	60.15	59.13	60.10	1,528,702	+0.61(+1.03%)
Sep 10, 2021	60.18	60.62	59.45	59.49	2,256,280	-0.16(-0.26%)
Sep 09, 2021	59.38	60.21	59.38	59.65	2,356,018	-0.11(-0.18%)
Sep 08, 2021	60.26	60.51	58.65	59.76	2,573,148	-0.86(-1.42%)
Sep 07, 2021	61.07	61.57	60.43	60.62	2,113,577	-0.03(-0.05%)
Sep 03, 2021	60.93	61.46	60.51	60.65	1,426,624	+0.07(+0.11%)
Sep 02, 2021	60.43	60.91	60.29	60.58	1,662,025	+0.34(+0.56%)
Sep 01, 2021	59.92	60.92	59.92	60.24	2,217,627	+0.50(+0.84%)
Aug 31, 2021	59.36	60.24	59.22	59.74	4,135,681	+0.98(+1.67%)
Aug 30, 2021	58.66	59.12	58.40	58.76	2,302,306	+0.18(+0.31%)
Aug 27, 2021	58.29	58.70	57.93	58.57	1,322,499	+0.06(+0.10%)
Aug 26, 2021	59.38	59.73	58.38	58.51	2,368,113	-0.83(-1.41%)
Aug 25, 2021	58.91	59.58	58.69	59.35	1,974,886	+0.15(+0.25%)
Aug 24, 2021	58.65	59.49	58.61	59.20	3,059,371	+0.92(+1.58%)
Aug 23, 2021	57.78	58.49	57.59	58.28	2,389,336	+0.98(+1.71%)
Aug 20, 2021	56.97	57.44	56.83	57.30	1,592,695	+0.20(+0.36%)
Aug 19, 2021	56.73	57.47	56.50	57.10	2,057,063	-0.16(-0.29%)
Aug 18, 2021	58.61	58.98	57.17	57.26	2,907,232	-1.11(-1.91%)
Aug 17, 2021	58.11	58.40	57.08	58.38	3,751,728	-0.47(-0.81%)
Aug 16, 2021	59.41	59.61	58.71	58.85	1,466,621	-0.75(-1.25%)
Aug 13, 2021	59.01	59.82	59.01	59.60	1,838,648	+0.38(+0.64%)
Aug 12, 2021	58.82	59.27	58.41	59.22	1,000,316	-0.13(-0.21%)
Aug 11, 2021	59.17	59.58	58.99	59.35	1,619,720	+0.17(+0.29%)
Aug 10, 2021	59.57	59.64	58.76	59.17	2,990,013	-0.24(-0.41%)
Aug 09, 2021	59.81	59.99	59.23	59.41	1,457,740	-0.38(-0.63%)
Aug 06, 2021	59.78	60.15	59.61	59.79	1,622,011	+0.20(+0.34%)
Aug 05, 2021	60.52	60.52	59.40	59.59	1,940,993	-0.91(-1.50%)
Aug 04, 2021	59.81	60.59	59.57	60.50	2,647,806	+1.00(+1.68%)
Aug 03, 2021	60.26	60.26	58.91	59.50	3,818,166	-0.43(-0.71%)
Aug 02, 2021	60.45	60.75	59.00	59.93	3,936,295	-0.30(-0.50%)
Jul 30, 2021	59.73	60.64	59.73	60.23	2,380,216	-0.20(-0.34%)
Jul 29, 2021	59.37	60.68	58.64	60.43	3,172,763	+0.03(+0.05%)
Jul 28, 2021	60.47	61.44	60.04	60.40	3,277,721	+1.08(+1.83%)
Jul 27, 2021	59.37	59.73	57.96	59.32	5,821,468	-3.14(-5.02%)
Jul 26, 2021	63.37	63.83	62.25	62.45	2,621,100	-1.62(-2.52%)
Jul 23, 2021	63.30	64.17	63.08	64.07	1,537,534	+0.42(+0.65%)
Jul 22, 2021	63.27	64.00	63.09	63.66	1,183,230	+0.52(+0.83%)
Jul 21, 2021	62.78	63.60	62.50	63.13	1,213,345	+0.53(+0.85%)
Jul 20, 2021	62.07	62.81	61.78	62.60	1,679,609	+0.83(+1.35%)
Jul 19, 2021	62.09	62.45	61.28	61.77	1,545,843	-0.89(-1.42%)
Jul 16, 2021	63.63	63.88	62.63	62.66	1,277,896	-0.58(-0.92%)
Jul 15, 2021	62.90	63.51	62.74	63.24	1,100,788	+0.32(+0.51%)
Jul 14, 2021	63.43	63.72	62.69	62.92	1,784,380	-0.36(-0.57%)
Jul 13, 2021	63.67	63.96	63.26	63.28	1,277,457	-0.19(-0.31%)
Jul 12, 2021	63.26	63.70	63.14	63.47	1,340,051	+0.17(+0.28%)
Jul 09, 2021	63.75	63.77	63.24	63.30	1,889,506	-0.03(-0.05%)
Jul 08, 2021	63.49	63.91	63.06	63.33	1,806,032	-1.16(-1.80%)
Jul 07, 2021	64.12	64.80	63.92	64.49	1,633,495	+0.01(+0.02%)
Jul 06, 2021	63.90	64.52	63.60	64.48	1,591,000	+0.28(+0.44%)
Jul 02, 2021	64.01	64.42	63.87	64.20	1,350,840	+0.27(+0.42%)

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.