Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	78.72	80.42	78.09	79.67	475,492	+0.51(+0.64%)
Oct 28, 2021	77.37	79.40	77.28	79.16	512,663	+2.22(+2.89%)
Oct 27, 2021	78.91	79.04	76.53	76.94	372,750	-1.74(-2.21%)
Oct 26, 2021	78.13			78.68	456,598	+0.63(+0.80%)
Oct 25, 2021	77.58	78.69	76.85	78.05	284,294	+0.33(+0.42%)
Oct 22, 2021	77.64	78.49	77.12	77.72	250,992	+0.06(+0.08%)
Oct 21, 2021	78.44	78.44	76.93	77.66	376,896	-0.47(-0.60%)
Oct 20, 2021	77.50	78.46	77.41	78.13	413,493	+0.96(+1.25%)
Oct 19, 2021	77.30	78.36	77.06	77.17	622,328	+0.27(+0.35%)
Oct 18, 2021	76.46	77.01	75.70	76.90	278,765	+0.28(+0.36%)
Oct 15, 2021	75.94	77.64	75.34	76.62	1,107,455	+0.91(+1.21%)
Oct 14, 2021	75.32	76.25	74.96	75.71	410,770	+1.45(+1.95%)
Oct 13, 2021	74.92	75.58	73.80	74.26	706,964	-0.68(-0.91%)
Oct 12, 2021	76.03	76.72	73.61	74.95	687,988	-0.69(-0.92%)
Oct 11, 2021	76.14	76.62	75.36	75.64	237,390	-0.91(-1.19%)
Oct 08, 2021	77.33	77.74	75.88	76.55	334,421	-0.77(-1.00%)
Oct 07, 2021	76.73	78.35	76.73	77.33	509,616	+0.95(+1.25%)
Oct 06, 2021	76.15	77.75	75.50	76.37	677,623	-0.37(-0.48%)
Oct 05, 2021	76.51	77.85	76.20	76.74	390,618	+0.45(+0.59%)
Oct 04, 2021	77.14	77.51	75.16	76.29	493,183	-1.27(-1.64%)
Oct 01, 2021	77.72	78.02	74.92	77.56	674,653	+0.08(+0.10%)
Sep 30, 2021	79.00	80.16	77.46	77.49	603,702	-0.96(-1.23%)
Sep 29, 2021	79.24	80.11	78.32	78.45	750,443	-0.18(-0.23%)
Sep 28, 2021	78.22	79.01	76.15	78.63	1,376,414	-0.35(-0.44%)
Sep 27, 2021	83.35	83.59	77.89	78.97	878,039	-4.94(-5.89%)
Sep 24, 2021	83.71	84.18	83.02	83.91	580,607	-0.29(-0.34%)
Sep 23, 2021	83.36	84.80	83.24	84.20	474,078	+1.43(+1.73%)
Sep 22, 2021	81.57	83.20	81.18	82.77	581,743	+1.23(+1.51%)
Sep 21, 2021	82.70	82.70	81.28	81.54	407,223	-0.51(-0.62%)
Sep 20, 2021	81.44	82.85	80.48	82.05	628,234	-0.64(-0.78%)
Sep 17, 2021	82.98	83.58	81.72	82.69	1,685,073	+0.09(+0.11%)
Sep 16, 2021	84.59	84.83	82.22	82.60	1,379,730	-1.93(-2.29%)
Sep 15, 2021	85.32	85.78	83.72	84.54	1,403,937	-0.67(-0.79%)
Sep 14, 2021	85.61	85.72	84.60	85.21	622,694	-0.15(-0.17%)
Sep 13, 2021	89.47	89.50	84.47	85.36	905,074	-3.71(-4.17%)
Sep 10, 2021	89.87	90.17	88.95	89.07	525,067	-0.62(-0.69%)
Sep 09, 2021	90.72	91.62	89.63	89.69	325,549	-0.65(-0.72%)
Sep 08, 2021	90.08	90.86	89.54	90.34	449,973	+0.24(+0.26%)
Sep 07, 2021	90.53	90.53	88.83	90.11	646,949	-0.54(-0.59%)
Sep 03, 2021	90.20	91.32	89.69	90.64	445,065	+0.56(+0.62%)
Sep 02, 2021	88.80	90.16	88.56	90.09	674,401	+1.42(+1.60%)
Sep 01, 2021	87.63	88.88	86.96	88.67	379,698	+1.05(+1.20%)
Aug 31, 2021	89.11	89.28	86.99	87.61	615,513	-1.31(-1.47%)
Aug 30, 2021	87.29	89.08	87.29	88.92	319,511	+1.64(+1.87%)
Aug 27, 2021	87.20	88.47	87.10	87.29	365,294	+0.40(+0.46%)
Aug 26, 2021	86.95	87.52	86.06	86.89	292,748	+0.14(+0.16%)
Aug 25, 2021	86.20	86.82	85.44	86.75	597,624	+0.61(+0.71%)
Aug 24, 2021	83.98	86.32	83.61	86.14	923,044	+2.41(+2.88%)
Aug 23, 2021	83.55	84.61	83.50	83.73	346,933	+0.27(+0.32%)
Aug 20, 2021	83.45	84.21	83.13	83.46	435,628	+0.42(+0.50%)
Aug 19, 2021	81.27	83.12	80.81	83.04	671,648	+0.82(+1.00%)
Aug 18, 2021	82.52	83.42	82.00	82.22	315,694	-0.12(-0.14%)
Aug 17, 2021	83.46	83.65	81.67	82.34	453,022	-0.73(-0.88%)
Aug 16, 2021	82.31	83.41	82.03	83.07	584,757	+0.84(+1.03%)
Aug 13, 2021	82.04	82.31	81.67	82.23	374,196	+0.24(+0.29%)
Aug 12, 2021	80.60	82.01	80.51	81.99	525,163	+1.09(+1.35%)
Aug 11, 2021	81.95	82.12	80.34	80.90	457,325	-1.02(-1.25%)
Aug 10, 2021	82.61	82.85	81.55	81.92	768,214	-0.24(-0.29%)
Aug 09, 2021	82.20	82.79	81.72	82.16	587,598	+0.24(+0.29%)
Aug 06, 2021	80.56	82.15	79.68	81.92	935,049	+1.28(+1.59%)
Aug 05, 2021	81.02	81.96	80.25	80.64	583,965	-0.33(-0.40%)
Aug 04, 2021	79.43	81.33	77.71	80.97	908,819	+0.86(+1.08%)
Aug 03, 2021	82.45	83.32	79.57	80.11	1,547,452	-1.71(-2.08%)

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.