Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	34.05	34.30	33.15	33.85	1,901,780	-0.21(-0.62%)
Sep 29, 2021	35.35	35.35	33.97	34.06	2,425,591	-0.88(-2.52%)
Sep 28, 2021	35.85	35.94	34.86	34.94	1,654,814	-1.26(-3.48%)
Sep 27, 2021	36.69	37.60	36.12	36.20	1,940,440	-0.39(-1.07%)
Sep 24, 2021	35.10	37.17	35.00	36.59	3,592,709	+1.23(+3.48%)
Sep 23, 2021	33.90	35.59	33.71	35.36	2,859,134	+1.88(+5.62%)
Sep 22, 2021	32.72	33.88	32.54	33.48	3,865,452	+1.07(+3.30%)
Sep 21, 2021	33.06	33.20	31.91	32.41	2,938,138	-0.65(-1.97%)
Sep 20, 2021	34.40	34.66	32.50	33.06	7,319,026	-2.73(-7.63%)
Sep 17, 2021	35.86	36.57	35.39	35.79	2,526,855	+0.06(+0.17%)
Sep 16, 2021	35.89	36.29	35.60	35.73	947,112	-0.10(-0.28%)
Sep 15, 2021	35.55	35.95	35.02	35.83	1,657,852	+0.37(+1.04%)
Sep 14, 2021	36.13	36.42	35.27	35.46	1,693,654	-0.86(-2.37%)
Sep 13, 2021	35.00	36.74	34.94	36.32	2,420,243	+1.74(+5.03%)
Sep 10, 2021	34.86	35.14	34.44	34.58	1,591,682	-0.18(-0.52%)
Sep 09, 2021	34.58	35.48	34.25	34.76	1,701,261	+0.43(+1.25%)
Sep 08, 2021	34.29	35.66	33.93	34.33	1,834,405	-0.39(-1.12%)
Sep 07, 2021	34.06	34.98	34.06	34.72	1,744,216	+0.78(+2.30%)
Sep 03, 2021	34.16	34.55	33.68	33.94	1,439,929	-0.60(-1.74%)
Sep 02, 2021	34.81	35.99	34.51	34.54	1,891,696	-0.03(-0.09%)
Sep 01, 2021	35.04	35.45	34.48	34.57	1,479,568	-0.43(-1.23%)
Aug 31, 2021	34.76	35.58	34.64	35.00	2,877,613	+0.54(+1.57%)
Aug 30, 2021	36.15	36.37	34.41	34.46	2,023,003	-1.70(-4.70%)
Aug 27, 2021	35.59	36.51	35.52	36.16	1,214,181	+0.55(+1.54%)
Aug 26, 2021	35.73	36.36	35.31	35.61	2,104,171	-0.40(-1.11%)
Aug 25, 2021	35.16	36.40	34.74	36.01	2,054,765	+1.02(+2.92%)
Aug 24, 2021	34.15	35.16	34.14	34.99	1,923,167	+1.26(+3.74%)
Aug 23, 2021	32.85	33.87	32.85	33.73	1,278,728	+1.07(+3.28%)
Aug 20, 2021	32.47	32.77	32.19	32.66	1,191,155	+0.05(+0.15%)
Aug 19, 2021	33.24	33.49	32.06	32.61	1,331,919	-0.94(-2.80%)
Aug 18, 2021	33.14	34.25	32.67	33.55	2,134,905	+0.45(+1.36%)
Aug 17, 2021	33.25	33.25	32.27	33.10	3,113,774	-0.45(-1.34%)
Aug 16, 2021	34.57	34.57	33.37	33.55	2,516,191	-1.40(-4.01%)
Aug 13, 2021	35.44	35.51	34.54	34.95	1,142,175	-0.55(-1.55%)
Aug 12, 2021	36.37	36.59	35.13	35.50	1,196,777	-1.11(-3.03%)
Aug 11, 2021	35.74	36.69	35.07	36.61	2,215,541	+0.76(+2.12%)
Aug 10, 2021	35.85	36.19	34.67	35.85	3,210,967	-0.17(-0.47%)
Aug 09, 2021	37.03	37.08	35.62	36.02	2,614,091	-1.22(-3.28%)
Aug 06, 2021	38.51	38.83	36.95	37.24	1,853,170	-0.71(-1.87%)
Aug 05, 2021	36.45	38.51	36.40	37.95	3,351,699	+1.90(+5.27%)
Aug 04, 2021	36.56	37.42	35.81	36.05	1,563,082	-1.01(-2.73%)
Aug 03, 2021	38.35	38.47	36.26	37.06	1,890,884	-1.22(-3.19%)
Aug 02, 2021	38.00	39.41	37.75	38.28	2,542,397	+0.33(+0.87%)
Jul 30, 2021	38.02	39.07	37.65	37.95	1,582,048	-0.34(-0.89%)
Jul 29, 2021	38.25	38.71	37.58	38.29	1,135,152	+0.06(+0.16%)
Jul 28, 2021	38.77	39.27	37.93	38.23	2,146,295	+0.23(+0.61%)
Jul 27, 2021	38.13	38.74	37.27	38.00	2,750,637	-0.65(-1.68%)
Jul 26, 2021	37.05	38.88	37.02	38.65	3,411,238	+2.39(+6.59%)
Jul 23, 2021	36.27	36.46	35.40	36.26	1,980,447	+0.20(+0.55%)
Jul 22, 2021	36.48	36.48	35.36	36.06	1,423,166	-0.58(-1.58%)
Jul 21, 2021	35.82	37.22	35.82	36.64	1,959,609	+1.08(+3.04%)
Jul 20, 2021	34.22	36.10	33.23	35.56	3,230,440	+1.29(+3.76%)
Jul 19, 2021	34.30	35.49	34.05	34.27	3,884,510	-1.01(-2.86%)
Jul 16, 2021	36.73	36.85	35.03	35.28	1,745,782	-0.95(-2.62%)
Jul 15, 2021	36.01	36.49	35.37	36.23	2,363,007	+0.24(+0.67%)
Jul 14, 2021	36.82	37.35	35.94	35.99	2,765,705	-0.71(-1.93%)
Jul 13, 2021	38.01	38.15	36.64	36.70	2,250,771	-1.11(-2.94%)
Jul 12, 2021	38.56	38.88	37.45	37.81	2,345,402	-1.08(-2.78%)
Jul 09, 2021	38.59	39.39	38.49	38.89	1,270,656	+0.89(+2.34%)
Jul 08, 2021	37.44	38.48	37.30	38.00	2,344,607	-0.54(-1.40%)
Jul 07, 2021	39.47	39.80	38.15	38.54	1,870,085	-0.87(-2.21%)
Jul 06, 2021	40.00	40.21	38.78	39.41	1,655,427	-0.87(-2.16%)
Jul 02, 2021	40.60	40.68	39.98	40.28	1,373,704	-0.29(-0.71%)

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.