Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	78.95	80.11	77.40	77.43	604,111	-0.96(-1.23%)
Sep 29, 2021	79.19	80.06	78.27	78.39	750,951	-0.18(-0.23%)
Sep 28, 2021	78.17	78.96	76.09	78.57	1,377,346	-0.35(-0.44%)
Sep 27, 2021	83.29	83.53	77.84	78.92	878,634	-4.94(-5.89%)
Sep 24, 2021	83.65	84.12	82.97	83.86	581,000	-0.29(-0.34%)
Sep 23, 2021	83.30	84.74	83.18	84.14	474,399	+1.43(+1.73%)
Sep 22, 2021	81.52	83.14	81.12	82.72	582,136	+1.23(+1.51%)
Sep 21, 2021	82.65	82.65	81.22	81.49	407,498	-0.51(-0.62%)
Sep 20, 2021	81.39	82.79	80.43	81.99	628,659	-0.64(-0.78%)
Sep 17, 2021	82.93	83.52	81.67	82.64	1,686,214	+0.09(+0.11%)
Sep 16, 2021	84.53	84.77	82.17	82.55	1,380,664	-1.93(-2.29%)
Sep 15, 2021	85.27	85.72	83.66	84.48	1,404,887	-0.67(-0.79%)
Sep 14, 2021	85.55	85.67	84.54	85.16	623,115	-0.15(-0.17%)
Sep 13, 2021	89.41	89.44	84.41	85.30	905,687	-3.71(-4.17%)
Sep 10, 2021	89.81	90.11	88.89	89.01	525,423	-0.61(-0.69%)
Sep 09, 2021	90.66	91.56	89.57	89.63	325,769	-0.65(-0.72%)
Sep 08, 2021	90.01	90.80	89.48	90.28	450,278	+0.24(+0.26%)
Sep 07, 2021	90.47	90.47	88.77	90.04	647,387	-0.54(-0.59%)
Sep 03, 2021	90.14	91.26	89.63	90.58	445,367	+0.56(+0.62%)
Sep 02, 2021	88.74	90.10	88.50	90.02	674,858	+1.42(+1.60%)
Sep 01, 2021	87.58	88.82	86.90	88.61	379,955	+1.05(+1.20%)
Aug 31, 2021	89.05	89.22	86.93	87.56	615,930	-1.31(-1.47%)
Aug 30, 2021	87.23	89.02	87.23	88.86	319,728	+1.64(+1.87%)
Aug 27, 2021	87.14	88.41	87.04	87.23	365,541	+0.40(+0.46%)
Aug 26, 2021	86.89	87.46	86.00	86.83	292,946	+0.14(+0.16%)
Aug 25, 2021	86.14	86.76	85.38	86.69	598,029	+0.61(+0.71%)
Aug 24, 2021	83.92	86.26	83.55	86.08	923,669	+2.41(+2.88%)
Aug 23, 2021	83.49	84.55	83.44	83.67	347,168	+0.27(+0.32%)
Aug 20, 2021	83.39	84.16	83.08	83.40	435,923	+0.42(+0.50%)
Aug 19, 2021	81.21	83.07	80.76	82.99	672,102	+0.82(+1.00%)
Aug 18, 2021	82.46	83.36	81.95	82.16	315,907	-0.12(-0.14%)
Aug 17, 2021	83.40	83.59	81.61	82.28	453,328	-0.73(-0.88%)
Aug 16, 2021	82.25	83.35	81.98	83.02	585,153	+0.84(+1.03%)
Aug 13, 2021	81.99	82.25	81.61	82.17	374,449	+0.24(+0.29%)
Aug 12, 2021	80.55	81.96	80.46	81.94	525,519	+1.09(+1.35%)
Aug 11, 2021	81.90	82.07	80.28	80.85	457,635	-1.02(-1.25%)
Aug 10, 2021	82.55	82.79	81.49	81.87	768,734	-0.24(-0.29%)
Aug 09, 2021	82.15	82.73	81.67	82.11	587,995	+0.24(+0.29%)
Aug 06, 2021	80.51	82.10	79.63	81.87	935,682	+1.28(+1.59%)
Aug 05, 2021	80.97	81.91	80.19	80.59	584,361	-0.33(-0.40%)
Aug 04, 2021	79.38	81.27	77.66	80.92	909,434	+0.86(+1.08%)
Aug 03, 2021	82.39	83.27	79.52	80.05	1,548,500	-1.70(-2.08%)
Aug 02, 2021	82.18	83.65	81.71	81.76	966,305	+0.25(+0.30%)
Jul 30, 2021	81.14	82.02	80.78	81.51	575,957	+0.35(+0.43%)
Jul 29, 2021	80.83	81.97	80.73	81.16	727,154	+0.43(+0.53%)
Jul 28, 2021	79.92	80.81	79.92	80.74	481,461	+0.67(+0.84%)
Jul 27, 2021	80.20	80.87	79.78	80.06	420,648	-0.07(-0.09%)
Jul 26, 2021	81.54	81.92	80.04	80.13	651,299	-1.48(-1.81%)
Jul 23, 2021	81.09	82.02	80.88	81.61	563,903	+0.84(+1.04%)
Jul 22, 2021	79.53	80.90	79.53	80.77	542,079	+1.30(+1.63%)
Jul 21, 2021	80.21	80.74	78.97	79.47	460,963	-0.74(-0.93%)
Jul 20, 2021	77.84	80.23	77.55	80.21	1,105,409	+2.78(+3.60%)
Jul 19, 2021	76.84	77.94	76.46	77.43	474,281	-0.23(-0.29%)
Jul 16, 2021	78.59	79.18	77.54	77.66	472,261	-1.03(-1.31%)
Jul 15, 2021	79.39	79.59	78.02	78.69	783,301	-0.78(-0.99%)
Jul 14, 2021	78.84	79.55	78.52	79.47	485,078	+0.76(+0.97%)
Jul 13, 2021	78.87	79.33	78.29	78.71	556,921	-0.38(-0.48%)
Jul 12, 2021	80.08	80.27	78.65	79.08	489,681	-0.26(-0.32%)
Jul 09, 2021	78.69	79.42	78.17	79.34	656,927	+1.01(+1.29%)
Jul 08, 2021	77.63	78.66	76.72	78.33	743,722	-0.17(-0.21%)
Jul 07, 2021	77.70	78.50	77.19	78.50	473,007	+1.10(+1.42%)
Jul 06, 2021	77.12	77.51	76.71	77.40	413,201	+0.54(+0.70%)
Jul 02, 2021	76.26	76.88	75.66	76.86	391,556	+1.03(+1.36%)

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.