Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	78.66	79.40	77.95	78.16	186,264	-0.24(-0.31%)
Sep 29, 2021	77.27	78.89	77.27	78.40	116,850	+1.22(+1.58%)
Sep 28, 2021	78.26	78.26	76.90	77.18	100,021	-1.34(-1.71%)
Sep 27, 2021	78.52	78.70	77.68	78.52	96,061	+0.09(+0.11%)
Sep 24, 2021	78.98	78.98	78.08	78.43	64,911	-0.72(-0.91%)
Sep 23, 2021	79.69	80.00	79.04	79.15	51,954	-0.55(-0.69%)
Sep 22, 2021	78.40	79.89	78.10	79.70	79,514	+1.33(+1.70%)
Sep 21, 2021	78.61	79.00	77.76	78.37	88,066	-0.33(-0.42%)
Sep 20, 2021	77.10	78.78	76.88	78.70	116,331	+0.13(+0.17%)
Sep 17, 2021	79.71	79.81	78.22	78.57	221,950	-1.28(-1.60%)
Sep 16, 2021	81.00	81.33	79.74	79.85	54,073	-0.87(-1.08%)
Sep 15, 2021	80.03	80.87	79.88	80.72	72,475	+0.46(+0.57%)
Sep 14, 2021	80.88	80.88	80.05	80.26	146,878	-0.40(-0.50%)
Sep 13, 2021	82.64	82.64	80.51	80.66	133,590	-1.65(-2.00%)
Sep 10, 2021	81.46	82.81	81.46	82.31	63,527	+1.09(+1.34%)
Sep 09, 2021	80.05	81.45	79.89	81.22	78,218	+1.34(+1.68%)
Sep 08, 2021	78.16	79.91	77.98	79.88	65,450	+1.52(+1.94%)
Sep 07, 2021	78.81	79.24	78.34	78.36	72,555	-0.46(-0.58%)
Sep 03, 2021		78.82	78.82	78.82	0	-1.67(-2.07%)
Sep 02, 2021	80.05	81.26	80.05	80.49	56,955	+0.52(+0.65%)
Sep 01, 2021	79.05	80.25	78.89	79.97	89,213	+0.92(+1.16%)
Aug 31, 2021	79.47	79.94	78.95	79.05	194,021	-0.43(-0.54%)
Aug 30, 2021	79.00	79.62	78.40	79.48	94,434	+0.50(+0.63%)
Aug 27, 2021	78.98	79.50	78.74	78.98	107,831	+0.10(+0.13%)
Aug 26, 2021	78.79	78.92	77.91	78.88	91,357	+0.47(+0.60%)
Aug 25, 2021	78.15	79.13	78.09	78.41	78,174	+0.38(+0.49%)
Aug 24, 2021	77.82	78.50	77.41	78.03	103,993	-0.19(-0.24%)
Aug 23, 2021	79.33	79.33	77.67	78.22	94,776	-0.87(-1.10%)
Aug 20, 2021	78.43	79.55	78.21	79.09	94,539	+0.66(+0.84%)
Aug 19, 2021	76.85	78.69	76.41	78.43	127,364	+1.70(+2.22%)
Aug 18, 2021	79.20	79.38	76.53	76.73	173,445	-2.52(-3.18%)
Aug 17, 2021	79.20	79.49	78.38	79.25	125,876	+0.05(+0.06%)
Aug 16, 2021	76.87	79.42	76.07	79.20	123,648	+2.20(+2.86%)
Aug 13, 2021	77.38	77.38	75.57	77.00	189,313	+0.01(+0.01%)
Aug 12, 2021	75.28	77.22	74.67	76.99	139,570	+1.49(+1.97%)
Aug 11, 2021	74.71	75.66	74.36	75.50	203,812	+1.06(+1.42%)
Aug 10, 2021	74.50	76.17	73.55	74.44	149,849	-0.11(-0.15%)
Aug 09, 2021	77.73	77.88	74.22	74.55	355,659	+1.40(+1.91%)
Aug 06, 2021	74.11	74.11	66.91	73.15	644,814	-1.35(-1.81%)
Aug 05, 2021	73.53	74.52	72.85	74.50	175,376	+1.21(+1.65%)
Aug 04, 2021	73.24	74.08	73.11	73.29	81,884	-0.27(-0.37%)
Aug 03, 2021	74.48	74.81	73.34	73.56	78,486	-0.92(-1.24%)
Jul 30, 2021		74.48	74.48	74.48	0	+0.28(+0.38%)
Jul 29, 2021	73.98	75.15	73.98	74.20	41,626	-0.05(-0.07%)
Jul 28, 2021	74.42	74.63	73.53	74.25	64,275	-0.29(-0.39%)
Jul 27, 2021	74.94	75.94	73.70	74.54	70,994	-0.49(-0.65%)
Jul 26, 2021	76.33	76.33	74.49	75.03	122,190	-1.08(-1.42%)
Jul 23, 2021	76.51	76.76	76.00	76.11	52,122	-0.23(-0.30%)
Jul 22, 2021	76.47	76.88	76.18	76.34	80,011	-0.13(-0.17%)
Jul 21, 2021	75.86	77.00	75.86	76.47	81,362	+0.49(+0.64%)
Jul 20, 2021	74.19	76.20	73.90	75.98	55,001	+1.83(+2.47%)
Jul 19, 2021	74.90	75.33	73.75	74.15	53,027	-1.45(-1.92%)
Jul 16, 2021	74.07	76.06	74.07	75.60	77,009	+1.58(+2.13%)
Jul 15, 2021	74.49	74.49	73.14	74.02	79,137	-0.16(-0.22%)
Jul 14, 2021	74.88	75.18	74.07	74.18	89,501	-0.34(-0.46%)
Jul 13, 2021	74.34	74.78	74.24	74.52	88,239	+0.33(+0.44%)
Jul 12, 2021	74.29	74.48	73.88	74.19	121,283	-0.13(-0.17%)
Jul 09, 2021	74.23	74.49	73.65	74.32	113,390	+0.32(+0.43%)
Jul 08, 2021	74.72	75.10	73.73	74.00	182,686	-1.31(-1.74%)
Jul 07, 2021	74.04	75.71	73.94	75.31	85,733	+1.28(+1.73%)
Jul 06, 2021	73.45	74.12	72.61	74.03	77,870	+0.48(+0.65%)
Jul 05, 2021	73.96	73.96	73.37	73.55	19,946	-0.24(-0.33%)

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.