Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	79.06	80.23	77.51	77.54	603,242	-0.96(-1.23%)
Sep 29, 2021	79.30	80.17	78.38	78.51	749,870	-0.18(-0.23%)
Sep 28, 2021	78.28	79.07	76.20	78.69	1,375,363	-0.35(-0.44%)
Sep 27, 2021	83.41	83.65	77.95	79.03	877,369	-4.94(-5.89%)
Sep 24, 2021	83.77	84.25	83.08	83.98	580,163	-0.29(-0.34%)
Sep 23, 2021	83.42	84.86	83.30	84.27	473,716	+1.43(+1.73%)
Sep 22, 2021	81.64	83.26	81.24	82.84	581,299	+1.23(+1.51%)
Sep 21, 2021	82.77	82.77	81.34	81.61	406,912	-0.51(-0.62%)
Sep 20, 2021	81.51	82.91	80.54	82.11	627,754	-0.65(-0.78%)
Sep 17, 2021	83.04	83.64	81.78	82.76	1,683,787	+0.09(+0.11%)
Sep 16, 2021	84.65	84.89	82.29	82.67	1,378,677	-1.94(-2.29%)
Sep 15, 2021	85.39	85.84	83.78	84.60	1,402,865	-0.68(-0.79%)
Sep 14, 2021	85.68	85.79	84.66	85.28	622,219	-0.15(-0.17%)
Sep 13, 2021	89.54	89.57	84.53	85.43	904,383	-3.71(-4.17%)
Sep 10, 2021	89.94	90.24	89.02	89.14	524,667	-0.62(-0.69%)
Sep 09, 2021	90.79	91.69	89.70	89.76	325,300	-0.66(-0.72%)
Sep 08, 2021	90.14	90.93	89.61	90.41	449,630	+0.24(+0.26%)
Sep 07, 2021	90.60	90.60	88.89	90.17	646,455	-0.54(-0.59%)
Sep 03, 2021	90.27	91.39	89.76	90.71	444,726	+0.56(+0.62%)
Sep 02, 2021	88.86	90.23	88.62	90.15	673,886	+1.42(+1.60%)
Sep 01, 2021	87.70	88.95	87.03	88.73	379,408	+1.05(+1.20%)
Aug 31, 2021	89.18	89.35	87.06	87.68	615,044	-1.31(-1.47%)
Aug 30, 2021	87.35	89.15	87.35	88.99	319,268	+1.64(+1.87%)
Aug 27, 2021	87.27	88.54	87.17	87.35	365,015	+0.40(+0.46%)
Aug 26, 2021	87.02	87.58	86.12	86.96	292,524	+0.14(+0.16%)
Aug 25, 2021	86.26	86.89	85.50	86.82	597,168	+0.62(+0.71%)
Aug 24, 2021	84.04	86.38	83.67	86.20	922,340	+2.41(+2.88%)
Aug 23, 2021	83.61	84.68	83.56	83.79	346,669	+0.27(+0.32%)
Aug 20, 2021	83.51	84.28	83.20	83.52	435,295	+0.42(+0.50%)
Aug 19, 2021	81.33	83.19	80.87	83.11	671,135	+0.82(+1.00%)
Aug 18, 2021	82.58	83.48	82.06	82.28	315,453	-0.12(-0.14%)
Aug 17, 2021	83.52	83.71	81.73	82.40	452,676	-0.73(-0.88%)
Aug 16, 2021	82.37	83.47	82.09	83.14	584,311	+0.84(+1.03%)
Aug 13, 2021	82.10	82.37	81.73	82.29	373,911	+0.24(+0.29%)
Aug 12, 2021	80.67	82.08	80.58	82.06	524,763	+1.09(+1.35%)
Aug 11, 2021	82.02	82.18	80.40	80.96	456,976	-1.02(-1.25%)
Aug 10, 2021	82.67	82.91	81.61	81.99	767,627	-0.24(-0.29%)
Aug 09, 2021	82.26	82.85	81.79	82.22	587,149	+0.24(+0.29%)
Aug 06, 2021	80.63	82.21	79.74	81.99	934,335	+1.28(+1.59%)
Aug 05, 2021	81.08	82.03	80.31	80.71	583,520	-0.33(-0.40%)
Aug 04, 2021	79.49	81.39	77.77	81.03	908,125	+0.86(+1.08%)
Aug 03, 2021	82.51	83.39	79.63	80.17	1,546,271	-1.71(-2.08%)
Aug 02, 2021	82.30	83.77	81.83	81.88	964,914	+0.25(+0.30%)
Jul 30, 2021	81.26	82.14	80.89	81.63	575,128	+0.35(+0.43%)
Jul 29, 2021	80.94	82.08	80.84	81.28	726,107	+0.43(+0.53%)
Jul 28, 2021	80.03	80.92	80.03	80.85	480,768	+0.67(+0.84%)
Jul 27, 2021	80.32	80.98	79.89	80.18	420,042	-0.07(-0.09%)
Jul 26, 2021	81.66	82.04	80.16	80.25	650,362	-1.48(-1.81%)
Jul 23, 2021	81.21	82.13	80.99	81.73	563,091	+0.84(+1.04%)
Jul 22, 2021	79.64	81.01	79.64	80.88	541,299	+1.30(+1.63%)
Jul 21, 2021	80.33	80.85	79.09	79.58	460,299	-0.74(-0.93%)
Jul 20, 2021	77.96	80.35	77.66	80.33	1,103,818	+2.79(+3.60%)
Jul 19, 2021	76.95	78.06	76.57	77.54	473,598	-0.23(-0.29%)
Jul 16, 2021	78.70	79.30	77.65	77.77	471,582	-1.03(-1.31%)
Jul 15, 2021	79.50	79.70	78.14	78.80	782,173	-0.78(-0.99%)
Jul 14, 2021	78.95	79.66	78.63	79.58	484,379	+0.76(+0.97%)
Jul 13, 2021	78.99	79.44	78.40	78.82	556,120	-0.38(-0.48%)
Jul 12, 2021	80.20	80.39	78.76	79.20	488,976	-0.26(-0.32%)
Jul 09, 2021	78.80	79.53	78.28	79.45	655,981	+1.01(+1.29%)
Jul 08, 2021	77.74	78.77	76.83	78.44	742,651	-0.17(-0.21%)
Jul 07, 2021	77.81	78.61	77.30	78.61	472,326	+1.10(+1.42%)
Jul 06, 2021	77.23	77.62	76.82	77.51	412,606	+0.54(+0.70%)
Jul 02, 2021	76.37	76.99	75.77	76.97	390,993	+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.