Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	101.15	101.78	95.83	95.94	549,916	-7.43(-7.19%)
Sep 29, 2021	100.65	103.64	99.85	103.37	437,599	+3.40(+3.40%)
Sep 28, 2021	101.26	102.15	98.76	99.97	379,920	-1.41(-1.39%)
Sep 27, 2021	102.86	104.37	101.10	101.39	673,588	-0.68(-0.66%)
Sep 24, 2021	99.51	102.55	98.99	102.06	505,127	+2.58(+2.60%)
Sep 23, 2021	96.74	101.44	96.74	99.48	865,166	+3.60(+3.75%)
Sep 22, 2021	93.46	96.52	93.38	95.88	630,524	+3.93(+4.27%)
Sep 21, 2021	92.39	93.06	90.40	91.95	370,945	+1.53(+1.69%)
Sep 20, 2021	89.86	90.67	88.06	90.43	328,692	-1.80(-1.95%)
Sep 17, 2021	90.70	93.49	90.69	92.23	879,155	+1.78(+1.97%)
Sep 16, 2021	88.51	91.26	88.48	90.45	609,718	+2.91(+3.32%)
Sep 15, 2021	86.06	87.70	85.51	87.54	692,173	+1.78(+2.08%)
Sep 14, 2021	85.81	86.53	84.93	85.75	349,539	+0.10(+0.12%)
Sep 13, 2021	86.39	86.47	84.41	85.65	204,216	+0.34(+0.40%)
Sep 10, 2021	85.83	86.39	85.15	85.31	312,494	-0.03(-0.03%)
Sep 09, 2021	83.37	85.88	83.37	85.33	280,842	+1.75(+2.09%)
Sep 08, 2021	81.99	83.68	81.33	83.59	323,151	+1.12(+1.35%)
Sep 07, 2021	83.72	84.52	82.25	82.47	427,159	-1.25(-1.49%)
Sep 03, 2021	84.49	84.49	82.50	83.72	323,706	-0.98(-1.16%)
Sep 02, 2021	85.73	86.39	84.59	84.71	292,022	-0.83(-0.97%)
Sep 01, 2021	86.29	87.05	84.90	85.54	626,989	-0.23(-0.27%)
Aug 31, 2021	84.56	85.90	84.51	85.76	464,358	+1.04(+1.23%)
Aug 30, 2021	85.75	86.02	84.42	84.72	274,717	-0.73(-0.86%)
Aug 27, 2021	82.83	86.10	82.83	85.46	313,421	+2.64(+3.19%)
Aug 26, 2021	83.45	83.89	82.46	82.82	290,951	-0.81(-0.97%)
Aug 25, 2021	83.30	84.41	82.89	83.63	289,179	+0.68(+0.82%)
Aug 24, 2021	82.34	84.29	82.27	82.95	288,437	+1.31(+1.60%)
Aug 23, 2021	82.03	82.50	79.74	81.64	267,689	+0.20(+0.25%)
Aug 20, 2021	80.74	81.44	80.19	81.44	198,730	+0.45(+0.55%)
Aug 19, 2021	80.49	81.44	79.61	81.00	338,454	-0.64(-0.78%)
Aug 18, 2021	81.39	83.32	81.39	81.63	344,434	-0.53(-0.65%)
Aug 17, 2021	85.03	85.13	80.87	82.17	365,149	-4.08(-4.73%)
Aug 16, 2021	84.84	86.73	83.80	86.25	443,315	+0.72(+0.85%)
Aug 13, 2021	85.26	86.18	85.13	85.53	423,974	-0.30(-0.34%)
Aug 12, 2021	85.83	86.31	85.00	85.82	379,344	+0.04(+0.04%)
Aug 11, 2021	84.77	86.02	84.05	85.78	346,949	+0.91(+1.07%)
Aug 10, 2021	82.28	85.07	81.89	84.88	213,183	+2.08(+2.51%)
Aug 09, 2021	83.06	83.44	80.32	82.80	314,976	-0.47(-0.56%)
Aug 06, 2021	84.39	85.19	82.90	83.27	293,718	+0.03(+0.03%)
Aug 05, 2021	82.23	83.89	81.62	83.24	291,651	+1.71(+2.09%)
Aug 04, 2021	84.11	84.63	81.39	81.53	468,790	-3.85(-4.51%)
Aug 03, 2021	85.83	86.37	84.46	85.38	392,791	+0.15(+0.18%)
Aug 02, 2021	85.22	87.25	84.91	85.23	432,755	+1.17(+1.39%)
Jul 30, 2021	82.10	84.41	81.67	84.06	431,649	+1.43(+1.73%)
Jul 29, 2021	78.90	83.75	78.18	82.63	497,201	+5.71(+7.43%)
Jul 28, 2021	77.37	78.27	74.57	76.92	449,959	+0.19(+0.25%)
Jul 27, 2021	76.42	76.96	75.40	76.73	310,680	+0.34(+0.45%)
Jul 26, 2021	76.19	77.06	75.54	76.39	314,924	-0.89(-1.15%)
Jul 23, 2021	78.26	78.41	77.04	77.28	299,160	-0.47(-0.60%)
Jul 22, 2021	78.65	79.15	77.10	77.74	313,999	-0.58(-0.74%)
Jul 21, 2021	77.38	80.31	77.36	78.32	314,305	+2.46(+3.24%)
Jul 20, 2021	72.53	76.37	72.53	75.86	458,713	+3.84(+5.34%)
Jul 19, 2021	72.59	73.40	71.04	72.02	401,597	-1.59(-2.17%)
Jul 16, 2021	75.55	75.90	73.61	73.62	284,893	-1.10(-1.47%)
Jul 15, 2021	75.27	77.45	74.63	74.72	554,909	-0.23(-0.30%)
Jul 14, 2021	74.99	76.54	74.83	74.94	191,861	+0.23(+0.30%)
Jul 13, 2021	75.43	75.76	74.27	74.72	181,198	-1.22(-1.61%)
Jul 12, 2021	73.61	76.04	73.61	75.94	373,938	+1.35(+1.81%)
Jul 09, 2021	73.36	74.84	73.00	74.59	212,891	+2.93(+4.09%)
Jul 08, 2021	70.70	73.36	69.37	71.66	417,970	-0.77(-1.06%)
Jul 07, 2021	71.23	72.92	71.05	72.43	207,747	+0.62(+0.86%)
Jul 06, 2021	73.86	73.86	71.23	71.81	180,303	-2.12(-2.86%)
Jul 02, 2021	73.70	74.69	73.50	73.93	260,479	-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.