Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	79.54	80.64	79.15	80.01	259,845	-0.22(-0.28%)
Oct 28, 2021	79.63	80.66	79.34	80.23	205,126	+0.77(+0.97%)
Oct 27, 2021	82.05	81.69	79.28	79.46	204,360	-2.81(-3.41%)
Oct 26, 2021	82.70			82.27	153,271	-0.33(-0.40%)
Oct 25, 2021	81.16	82.95	80.89	82.59	173,007	+1.66(+2.05%)
Oct 22, 2021	79.79	81.37	79.79	80.93	191,276	+0.94(+1.18%)
Oct 21, 2021	80.16	80.69	79.04	79.99	217,291	+0.16(+0.20%)
Oct 20, 2021	79.16	80.18	78.86	79.83	184,981	+0.45(+0.57%)
Oct 19, 2021	80.02	80.61	78.73	79.38	298,673	-0.28(-0.35%)
Oct 18, 2021	79.80	81.39	79.45	79.65	401,953	+0.09(+0.11%)
Oct 15, 2021	80.06	80.97	78.84	79.57	369,088	+1.34(+1.71%)
Oct 14, 2021	84.24	84.24	77.63	78.23	516,480	-5.07(-6.09%)
Oct 13, 2021	86.29	88.19	82.77	83.31	574,087	-2.75(-3.19%)
Oct 12, 2021	82.53	86.23	82.24	86.05	674,646	+6.63(+8.35%)
Oct 11, 2021	79.27	80.82	79.09	79.42	140,848	+0.51(+0.65%)
Oct 08, 2021	79.27	79.89	78.42	78.91	157,404	-0.32(-0.40%)
Oct 07, 2021	80.25	81.06	79.18	79.23	288,022	-0.27(-0.34%)
Oct 06, 2021	79.12	80.51	78.63	79.50	292,040	-0.68(-0.85%)
Oct 05, 2021	78.95	80.78	78.68	80.18	163,082	+1.86(+2.38%)
Oct 04, 2021	78.54	79.22	77.44	78.32	231,571	-1.04(-1.31%)
Oct 01, 2021	77.85	80.22	76.79	79.36	317,098	+1.82(+2.34%)
Sep 30, 2021	78.06	78.81	77.49	77.54	184,724	-0.46(-0.59%)
Sep 29, 2021	78.91	78.91	77.63	78.00	175,661	-0.59(-0.75%)
Sep 28, 2021	79.56	80.12	78.43	78.59	208,806	-1.11(-1.40%)
Sep 27, 2021	77.48	80.43	77.26	79.70	188,749	+1.83(+2.34%)
Sep 24, 2021	77.93	79.43	77.39	77.88	217,217	-0.80(-1.01%)
Sep 23, 2021	78.67	79.42	78.25	78.67	164,177	+0.75(+0.96%)
Sep 22, 2021	78.35	78.95	77.60	77.93	206,479	+0.42(+0.55%)
Sep 21, 2021	77.69	77.97	75.80	77.50	217,123	+0.99(+1.29%)
Sep 20, 2021	76.86	78.59	75.58	76.51	345,729	-3.34(-4.19%)
Sep 17, 2021	81.42	81.91	79.77	79.86	867,717	-1.32(-1.62%)
Sep 16, 2021	81.63	82.42	80.56	81.17	177,484	-0.13(-0.17%)
Sep 15, 2021	80.74	81.43	79.89	81.31	260,275	+0.93(+1.16%)
Sep 14, 2021	81.85	81.88	79.24	80.38	256,637	-1.19(-1.46%)
Sep 13, 2021	83.91	83.91	78.94	81.57	357,197	-1.67(-2.01%)
Sep 10, 2021	82.50	84.54	81.67	83.24	380,312	+1.69(+2.07%)
Sep 09, 2021	81.00	82.37	80.69	81.55	350,618	+0.39(+0.49%)
Sep 08, 2021	80.22	81.47	79.74	81.15	259,736	+0.42(+0.52%)
Sep 07, 2021	80.22	82.86	80.17	80.73	447,081	+0.65(+0.82%)
Sep 03, 2021	79.24	80.77	79.24	80.08	315,065	+0.78(+0.98%)
Sep 02, 2021	77.29	79.33	77.26	79.30	309,999	+2.12(+2.75%)
Sep 01, 2021	76.17	78.04	74.83	77.18	334,584	+1.11(+1.47%)
Aug 31, 2021	76.86	77.56	75.85	76.06	394,297	-0.83(-1.07%)
Aug 30, 2021	76.37	77.59	75.76	76.89	447,916	+1.20(+1.59%)
Aug 27, 2021	72.73	75.81	72.73	75.69	358,840	+2.96(+4.07%)
Aug 26, 2021	74.18	74.76	72.69	72.73	268,393	-1.45(-1.96%)
Aug 25, 2021	73.74	74.61	73.19	74.18	218,120	+0.99(+1.35%)
Aug 24, 2021	72.54	73.87	72.51	73.19	262,507	+1.07(+1.48%)
Aug 23, 2021	70.75	72.38	70.01	72.12	245,863	+1.92(+2.74%)
Aug 20, 2021	68.93	70.52	68.21	70.20	304,554	+1.16(+1.68%)
Aug 19, 2021	71.09	71.37	68.78	69.04	297,701	-2.99(-4.15%)
Aug 18, 2021	71.60	73.22	71.14	72.03	282,484	+0.61(+0.86%)
Aug 17, 2021	70.90	71.59	70.50	71.41	273,696	-0.14(-0.20%)
Aug 16, 2021	70.58	72.16	69.69	71.56	220,443	+1.35(+1.93%)
Aug 13, 2021	71.35	71.46	69.62	70.20	274,295	-1.45(-2.02%)
Aug 12, 2021	71.79	72.68	71.27	71.65	218,580	+0.23(+0.32%)
Aug 11, 2021	70.28	71.47	69.52	71.42	377,129	+1.40(+2.00%)
Aug 10, 2021	67.67	70.05	67.51	70.02	310,633	+2.37(+3.51%)
Aug 09, 2021	68.00	68.53	67.24	67.65	203,997	-0.79(-1.15%)
Aug 06, 2021	68.21	68.69	67.57	68.43	208,384	+0.63(+0.94%)
Aug 05, 2021	67.84	67.95	66.56	67.80	246,844	+0.47(+0.70%)
Aug 04, 2021	66.39	68.05	66.05	67.33	339,427	+0.02(+0.03%)
Aug 03, 2021	64.87	67.52	64.14	67.31	586,235	+2.36(+3.64%)

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.