Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	82.43	84.31	82.43	83.93	218,506	+1.05(+1.27%)
Oct 28, 2021	82.75	83.54	82.56	82.88	98,998	+0.51(+0.61%)
Oct 27, 2021	84.62	84.62	82.20	82.38	148,657	-1.81(-2.15%)
Oct 26, 2021	85.25			84.18	160,852	-0.74(-0.87%)
Oct 25, 2021	85.08			84.92	130,851	+0.06(+0.07%)
Oct 22, 2021	85.96	86.74	82.51	84.86	85,275	-0.75(-0.87%)
Oct 21, 2021	83.93	85.89	83.50	85.61	184,005	+1.67(+1.99%)
Oct 20, 2021	83.07	84.43	82.73	83.94	111,857	+0.74(+0.89%)
Oct 19, 2021	82.97	83.63	81.95	83.20	85,169	+0.68(+0.82%)
Oct 18, 2021	80.85	82.64	80.63	82.52	66,045	+1.20(+1.47%)
Oct 15, 2021	82.20	82.59	80.99	81.33	297,794	+0.23(+0.29%)
Oct 14, 2021	79.77	81.25	79.24	81.09	86,641	+2.20(+2.78%)
Oct 13, 2021	78.50	79.40	77.57	78.90	66,299	+0.35(+0.45%)
Oct 12, 2021	78.86	79.44	78.51	78.55	80,675	-0.21(-0.27%)
Oct 11, 2021	80.77	81.23	78.66	78.76	97,937	-2.23(-2.76%)
Oct 08, 2021	81.49	81.97	80.57	81.00	52,290	-0.49(-0.60%)
Oct 07, 2021	81.12	82.24	80.53	81.48	125,080	+1.03(+1.28%)
Oct 06, 2021	79.90	80.51	78.62	80.45	99,787	+0.17(+0.21%)
Oct 05, 2021	79.42	80.79	79.00	80.29	108,800	+1.07(+1.35%)
Oct 04, 2021	78.99	79.83	78.10	79.22	109,190	+0.08(+0.10%)
Oct 01, 2021	78.23	79.96	77.31	79.14	178,074	+1.55(+2.00%)
Sep 30, 2021	80.80	80.80	77.54	77.59	127,456	-2.58(-3.22%)
Sep 29, 2021	79.72	80.49	78.59	80.17	71,701	+0.82(+1.03%)
Sep 28, 2021	81.12	81.23	79.22	79.35	100,713	-1.78(-2.19%)
Sep 27, 2021	79.65	82.06	79.65	81.13	93,959	+1.19(+1.48%)
Sep 24, 2021	79.77	80.67	79.77	79.95	91,822	-0.15(-0.18%)
Sep 23, 2021	78.78	80.59	78.49	80.09	72,478	+1.46(+1.85%)
Sep 22, 2021	78.44	79.20	78.35	78.64	151,039	+0.89(+1.15%)
Sep 21, 2021	79.14	79.14	76.31	77.74	124,964	-0.74(-0.94%)
Sep 20, 2021	77.99	78.54	76.72	78.48	166,689	-0.89(-1.13%)
Sep 17, 2021	79.80	81.67	78.39	79.37	935,024	+0.06(+0.07%)
Sep 16, 2021	80.61	81.60	78.93	79.32	199,586	-1.94(-2.39%)
Sep 15, 2021	79.78	81.57	79.13	81.26	221,675	+1.79(+2.25%)
Sep 14, 2021	79.00	80.15	78.66	79.47	216,030	+1.10(+1.40%)
Sep 13, 2021	81.44	81.44	77.72	78.37	233,523	-2.38(-2.95%)
Sep 10, 2021	81.36	83.06	80.56	80.75	130,143	-0.44(-0.54%)
Sep 09, 2021	82.16	82.57	81.12	81.19	111,171	-0.97(-1.18%)
Sep 08, 2021	81.09	82.19	80.77	82.16	108,282	+0.97(+1.20%)
Sep 07, 2021	83.05	83.05	81.19	81.19	153,293	-1.69(-2.04%)
Sep 03, 2021	83.23	83.32	82.52	82.88	120,568	-0.48(-0.57%)
Sep 02, 2021	83.12	83.97	82.49	83.36	108,518	+0.66(+0.80%)
Sep 01, 2021	82.69	83.12	81.28	82.70	91,693	+0.13(+0.15%)
Aug 31, 2021	83.40	83.40	82.14	82.57	97,958	-0.81(-0.97%)
Aug 30, 2021	83.08	83.81	82.25	83.38	111,437	+0.53(+0.65%)
Aug 27, 2021	81.06	83.10	81.06	82.84	220,356	+2.19(+2.71%)
Aug 26, 2021	81.91	81.91	80.66	80.66	108,326	-1.11(-1.35%)
Aug 25, 2021	81.10	82.43	80.57	81.76	112,624	+0.85(+1.04%)
Aug 24, 2021	81.13	81.33	80.68	80.92	88,613	+0.05(+0.06%)
Aug 23, 2021	80.91	81.03	80.16	80.87	74,392	+0.55(+0.69%)
Aug 20, 2021	78.91	80.38	78.75	80.32	139,863	+1.40(+1.77%)
Aug 19, 2021	78.97	79.55	78.31	78.92	162,467	-0.55(-0.70%)
Aug 18, 2021	79.57	80.39	79.10	79.47	135,115	-0.43(-0.54%)
Aug 17, 2021	80.27	80.40	78.66	79.90	174,063	-0.59(-0.74%)
Aug 16, 2021	80.37	80.96	79.83	80.49	101,200	-0.11(-0.13%)
Aug 13, 2021	80.57	80.80	79.87	80.60	109,513	+0.30(+0.38%)
Aug 12, 2021	81.13	81.22	79.85	80.30	119,130	-0.45(-0.55%)
Aug 11, 2021	80.39	80.85	80.12	80.74	106,915	+0.68(+0.85%)
Aug 10, 2021	78.99	80.26	78.60	80.06	135,466	+1.08(+1.37%)
Aug 09, 2021	79.72	80.31	78.80	78.99	98,191	-1.41(-1.75%)
Aug 06, 2021	81.40	81.75	80.36	80.39	169,788	+0.00(+0.00%)
Aug 05, 2021	79.88	80.42	79.30	80.39	143,122	+1.07(+1.35%)
Aug 04, 2021	79.43	80.06	79.02	79.33	123,183	-0.50(-0.63%)
Aug 03, 2021	78.71	80.01	78.15	79.83	177,770	+1.45(+1.86%)

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.