Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	81.20	81.20	77.92	77.97	126,827	-2.60(-3.22%)
Sep 29, 2021	80.12	80.89	78.98	80.57	71,347	+0.82(+1.03%)
Sep 28, 2021	81.53	81.63	79.61	79.75	100,216	-1.79(-2.19%)
Sep 27, 2021	80.04	82.46	80.04	81.54	93,495	+1.19(+1.48%)
Sep 24, 2021	80.17	81.07	80.17	80.34	91,368	-0.15(-0.18%)
Sep 23, 2021	79.17	80.99	78.87	80.49	72,121	+1.46(+1.85%)
Sep 22, 2021	78.83	79.59	78.74	79.03	150,294	+0.90(+1.15%)
Sep 21, 2021	79.53	79.53	76.69	78.13	124,347	-0.74(-0.94%)
Sep 20, 2021	78.38	78.93	77.10	78.87	165,866	-0.90(-1.13%)
Sep 17, 2021	80.20	82.07	78.78	79.77	930,409	+0.06(+0.07%)
Sep 16, 2021	81.01	82.00	79.32	79.71	198,601	-1.95(-2.39%)
Sep 15, 2021	80.18	81.97	79.52	81.66	220,581	+1.80(+2.25%)
Sep 14, 2021	79.40	80.55	79.06	79.87	214,964	+1.10(+1.40%)
Sep 13, 2021	81.85	81.85	78.11	78.76	232,370	-2.39(-2.95%)
Sep 10, 2021	81.76	83.47	80.96	81.15	129,501	-0.44(-0.54%)
Sep 09, 2021	82.57	82.98	81.53	81.59	110,622	-0.98(-1.18%)
Sep 08, 2021	81.50	82.60	81.17	82.57	107,748	+0.98(+1.20%)
Sep 07, 2021	83.46	83.46	81.59	81.59	152,537	-1.70(-2.04%)
Sep 03, 2021	83.64	83.74	82.93	83.29	119,972	-0.48(-0.57%)
Sep 02, 2021	83.54	84.39	82.90	83.77	107,982	+0.66(+0.80%)
Sep 01, 2021	83.10	83.54	81.68	83.11	91,240	+0.13(+0.15%)
Aug 31, 2021	83.81	83.81	82.55	82.98	97,474	-0.81(-0.97%)
Aug 30, 2021	83.49	84.23	82.65	83.79	110,887	+0.54(+0.65%)
Aug 27, 2021	81.47	83.51	81.46	83.25	219,269	+2.20(+2.71%)
Aug 26, 2021	82.32	82.32	81.06	81.06	107,792	-1.11(-1.35%)
Aug 25, 2021	81.51	82.83	80.97	82.17	112,068	+0.85(+1.04%)
Aug 24, 2021	81.54	81.73	81.08	81.32	88,175	+0.05(+0.06%)
Aug 23, 2021	81.31	81.43	80.56	81.27	74,025	+0.56(+0.69%)
Aug 20, 2021	79.30	80.78	79.14	80.72	139,172	+1.41(+1.77%)
Aug 19, 2021	79.36	79.94	78.69	79.31	161,665	-0.56(-0.70%)
Aug 18, 2021	79.96	80.79	79.49	79.87	134,448	-0.43(-0.54%)
Aug 17, 2021	80.67	80.80	79.05	80.30	173,204	-0.60(-0.74%)
Aug 16, 2021	80.76	81.36	80.23	80.89	100,701	-0.11(-0.13%)
Aug 13, 2021	80.97	81.20	80.27	81.00	108,973	+0.30(+0.38%)
Aug 12, 2021	81.54	81.62	80.24	80.70	118,542	-0.45(-0.55%)
Aug 11, 2021	80.79	81.25	80.52	81.14	106,388	+0.68(+0.85%)
Aug 10, 2021	79.38	80.66	78.99	80.46	134,797	+1.08(+1.37%)
Aug 09, 2021	80.12	80.71	79.19	79.38	97,707	-1.42(-1.75%)
Aug 06, 2021	81.80	82.16	80.75	80.79	168,950	+0.00(+0.00%)
Aug 05, 2021	80.28	80.82	79.69	80.79	142,416	+1.07(+1.35%)
Aug 04, 2021	79.83	80.46	79.42	79.72	122,575	-0.50(-0.63%)
Aug 03, 2021	79.10	80.41	78.54	80.22	176,893	+1.46(+1.86%)
Aug 02, 2021	80.00	81.34	78.53	78.76	146,640	-0.92(-1.15%)
Jul 30, 2021	78.69	79.71	78.64	79.68	191,315	+1.01(+1.29%)
Jul 29, 2021	77.68	79.41	77.68	78.66	149,560	+0.57(+0.74%)
Jul 28, 2021	79.20	79.40	77.26	78.09	111,084	-0.40(-0.51%)
Jul 27, 2021	79.69	80.28	77.52	78.49	169,503	-1.95(-2.42%)
Jul 26, 2021	80.31	80.59	78.96	80.44	151,240	+0.52(+0.65%)
Jul 23, 2021	79.25	80.07	78.90	79.92	77,548	+1.28(+1.62%)
Jul 22, 2021	80.02	80.62	78.42	78.64	81,916	-1.31(-1.63%)
Jul 21, 2021	80.17	80.67	79.18	79.95	97,699	+0.37(+0.47%)
Jul 20, 2021	77.17	80.03	77.05	79.58	184,156	+2.62(+3.41%)
Jul 19, 2021	76.94	78.17	76.22	76.96	134,121	-1.10(-1.41%)
Jul 16, 2021	78.78	79.21	77.82	78.06	92,616	-0.41(-0.52%)
Jul 15, 2021	77.75	79.66	77.66	78.47	86,883	+0.25(+0.32%)
Jul 14, 2021	78.51	78.80	77.28	78.21	77,388	-0.19(-0.24%)
Jul 13, 2021	79.84	79.96	78.13	78.40	120,469	-1.44(-1.81%)
Jul 12, 2021	78.91	80.01	78.12	79.84	152,610	+0.76(+0.96%)
Jul 09, 2021	78.31	79.25	78.08	79.08	106,669	+1.50(+1.93%)
Jul 08, 2021	76.98	78.41	76.66	77.58	131,471	-0.79(-1.01%)
Jul 07, 2021	77.17	78.64	76.76	78.37	139,261	+0.90(+1.16%)
Jul 06, 2021	78.36	78.36	76.51	77.47	112,730	-0.82(-1.05%)
Jul 02, 2021	78.88	79.27	78.20	78.29	99,738	-0.71(-0.90%)

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.