Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	81.28	81.28	79.58	79.59	79,722	-1.34(-1.65%)
Sep 29, 2021	80.23	81.33	80.23	80.93	84,001	+1.03(+1.29%)
Sep 28, 2021	79.64	80.25	78.84	79.90	173,676	-0.02(-0.02%)
Sep 27, 2021	81.20	81.94	79.87	79.92	93,761	-1.30(-1.60%)
Sep 24, 2021	82.00	82.36	81.04	81.22	58,450	-1.05(-1.27%)
Sep 23, 2021	82.59	82.88	82.27	82.27	92,282	+0.08(+0.10%)
Sep 22, 2021	82.47	82.65	82.09	82.18	56,976	+0.28(+0.34%)
Sep 21, 2021	82.29	83.03	81.88	81.90	153,006	+0.07(+0.09%)
Sep 20, 2021	80.97	82.29	80.78	81.83	95,547	+0.04(+0.05%)
Sep 17, 2021	82.87	83.05	81.69	81.79	50,005	-1.29(-1.55%)
Sep 16, 2021	82.85	83.55	82.45	83.08	3,308,037	+0.05(+0.06%)
Sep 15, 2021	83.34	83.67	82.96	83.04	46,019	-0.07(-0.09%)
Sep 14, 2021	83.67	83.67	82.56	83.11	61,641	-0.26(-0.31%)
Sep 13, 2021	83.58	84.26	83.31	83.37	120,458	+0.33(+0.40%)
Sep 10, 2021	84.08	84.08	83.04	83.04	114,305	-0.83(-0.98%)
Sep 09, 2021	85.16	85.16	83.83	83.86	151,816	-1.34(-1.57%)
Sep 08, 2021	84.07	85.53	84.00	85.20	42,702	+0.94(+1.11%)
Sep 07, 2021	85.74	85.74	83.62	84.26	103,416	-1.47(-1.71%)
Sep 03, 2021	85.94	85.94	84.78	85.73	43,939	-0.12(-0.14%)
Sep 02, 2021	85.54	85.86	84.91	85.85	35,914	+0.56(+0.65%)
Sep 01, 2021	84.28	85.37	84.22	85.29	67,883	+1.25(+1.49%)
Aug 31, 2021	83.32	84.04	83.20	84.04	69,134	+0.49(+0.59%)
Aug 30, 2021	82.66	83.63	82.40	83.55	55,064	+0.94(+1.13%)
Aug 27, 2021	82.09	83.02	82.09	82.61	58,947	+0.68(+0.83%)
Aug 26, 2021	81.89	82.27	81.67	81.93	134,623	+0.13(+0.16%)
Aug 25, 2021	81.55	82.43	81.21	81.80	52,606	+0.31(+0.38%)
Aug 24, 2021	81.89	81.89	80.85	81.50	54,880	-0.25(-0.31%)
Aug 23, 2021	82.37	82.49	81.46	81.75	111,460	-0.46(-0.56%)
Aug 20, 2021	81.78	82.53	81.13	82.21	33,288	+0.40(+0.49%)
Aug 19, 2021	81.49	82.19	81.00	81.81	47,457	+0.17(+0.20%)
Aug 18, 2021	82.00	82.14	81.44	81.64	49,455	-0.46(-0.57%)
Aug 17, 2021	81.98	82.20	81.42	82.11	50,284	-0.10(-0.12%)
Aug 16, 2021	82.14	82.70	82.01	82.21	106,965	+0.00(+0.00%)
Aug 13, 2021	81.65	82.23	81.55	82.21	48,818	+0.60(+0.74%)
Aug 12, 2021	81.64	81.64	81.23	81.61	51,166	+0.16(+0.19%)
Aug 11, 2021	81.70	81.82	81.30	81.45	47,875	+0.02(+0.02%)
Aug 10, 2021	82.51	82.55	81.34	81.43	66,401	-1.03(-1.25%)
Aug 09, 2021	82.74	82.74	82.07	82.46	66,185	-0.35(-0.43%)
Aug 06, 2021	83.58	83.76	82.72	82.81	85,291	-0.53(-0.63%)
Aug 05, 2021	82.82	83.36	82.44	83.34	86,904	+0.81(+0.98%)
Aug 04, 2021	83.27	83.27	82.32	82.53	78,937	-0.64(-0.77%)
Aug 03, 2021	83.37	83.46	82.61	83.18	109,103	-0.15(-0.18%)
Aug 02, 2021	83.97	84.67	83.23	83.32	111,994	-0.24(-0.29%)
Jul 30, 2021	83.96	84.90	83.48	83.56	213,957	-0.08(-0.10%)
Jul 29, 2021	83.52	84.08	83.43	83.65	115,181	+0.40(+0.48%)
Jul 28, 2021	83.53	83.67	82.96	83.25	80,030	-0.19(-0.22%)
Jul 27, 2021	82.70	83.79	82.60	83.44	80,834	+0.43(+0.51%)
Jul 26, 2021	83.05	83.41	82.53	83.01	67,825	-0.21(-0.26%)
Jul 23, 2021	82.68	83.25	82.55	83.22	138,281	+0.87(+1.06%)
Jul 22, 2021	82.45	82.47	81.92	82.35	40,612	-0.26(-0.31%)
Jul 21, 2021	82.97	83.31	82.49	82.61	137,492	-0.31(-0.37%)
Jul 20, 2021	81.07	83.20	80.97	82.92	316,217	+2.26(+2.80%)
Jul 19, 2021	81.92	81.92	80.12	80.66	101,215	-1.75(-2.13%)
Jul 16, 2021	82.35	82.76	82.17	82.41	114,778	+0.43(+0.52%)
Jul 15, 2021	81.64	82.05	81.48	81.99	75,992	+0.29(+0.35%)
Jul 14, 2021	80.88	81.88	80.82	81.70	50,332	+0.93(+1.15%)
Jul 13, 2021	81.65	81.74	80.47	80.77	243,070	-1.02(-1.25%)
Jul 12, 2021	81.17	81.83	80.94	81.79	174,086	+0.74(+0.92%)
Jul 09, 2021	80.15	81.08	79.84	81.05	58,268	+1.45(+1.82%)
Jul 08, 2021	79.12	79.87	78.95	79.60	48,102	-0.15(-0.19%)
Jul 07, 2021	79.56	80.00	79.06	79.75	118,153	+0.33(+0.42%)
Jul 06, 2021	78.38	79.55	77.70	79.42	141,390	+1.09(+1.39%)
Jul 02, 2021	78.20	78.37	77.83	78.33	69,880	+0.50(+0.64%)

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.