Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	80.12	80.49	79.20	79.24	626,237	-1.27(-1.57%)
Sep 29, 2021	81.57	81.69	80.21	80.50	354,643	-1.40(-1.70%)
Sep 28, 2021	83.00	84.25	81.88	81.90	586,222	-1.11(-1.34%)
Sep 27, 2021	81.02	83.31	80.97	83.01	913,430	+0.97(+1.18%)
Sep 24, 2021	80.85	82.13	80.30	82.04	822,014	+2.01(+2.51%)
Sep 23, 2021	80.55	81.66	79.96	80.03	713,002	+1.80(+2.30%)
Sep 22, 2021	78.61	79.34	78.12	78.23	510,567	+1.62(+2.11%)
Sep 21, 2021	76.94	77.07	75.72	76.61	651,288	+0.66(+0.86%)
Sep 20, 2021	75.34	75.96	74.72	75.96	693,495	-2.26(-2.90%)
Sep 17, 2021	78.34	78.60	76.78	78.22	1,209,850	+0.27(+0.34%)
Sep 16, 2021	79.71	79.84	77.92	77.95	690,638	-3.47(-4.26%)
Sep 15, 2021	80.42	81.60	80.01	81.42	587,276	+0.49(+0.61%)
Sep 14, 2021	81.84	81.95	80.58	80.93	448,074	-0.95(-1.16%)
Sep 13, 2021	81.28	81.94	80.59	81.88	493,938	+2.07(+2.59%)
Sep 10, 2021	80.86	81.18	79.72	79.81	255,798	-0.09(-0.12%)
Sep 09, 2021	79.50	80.54	79.38	79.90	327,627	+0.62(+0.78%)
Sep 08, 2021	79.02	79.47	78.35	79.28	313,291	-0.75(-0.94%)
Sep 07, 2021	80.21	80.62	79.32	80.03	339,737	-0.48(-0.59%)
Sep 03, 2021	80.97	81.31	80.41	80.51	272,211	-0.61(-0.76%)
Sep 02, 2021	81.38	81.56	80.65	81.12	387,354	+0.54(+0.67%)
Sep 01, 2021	80.77	81.09	79.87	80.58	601,918	-0.54(-0.67%)
Aug 31, 2021	81.92	81.92	80.76	81.12	778,850	-0.66(-0.81%)
Aug 30, 2021	83.69	83.87	81.67	81.78	436,596	-0.58(-0.70%)
Aug 27, 2021	82.23	83.35	82.23	82.36	454,113	+1.04(+1.28%)
Aug 26, 2021	82.73	82.87	80.95	81.33	512,923	-2.19(-2.63%)
Aug 25, 2021	84.80	84.80	83.49	83.52	224,961	-1.07(-1.27%)
Aug 24, 2021	83.77	84.85	83.48	84.59	296,319	+1.47(+1.77%)
Aug 23, 2021	83.09	83.38	82.61	83.12	278,339	-0.14(-0.17%)
Aug 20, 2021	82.58	83.43	81.81	83.26	508,054	-0.75(-0.90%)
Aug 19, 2021	83.89	84.93	83.20	84.02	743,047	-3.01(-3.46%)
Aug 18, 2021	86.07	88.01	85.79	87.03	446,185	-0.40(-0.46%)
Aug 17, 2021	89.04	89.06	86.81	87.43	727,581	-2.76(-3.06%)
Aug 16, 2021	89.93	90.22	89.29	90.19	169,311	+0.33(+0.37%)
Aug 13, 2021	90.91	90.91	89.80	89.86	269,821	-0.84(-0.93%)
Aug 12, 2021	90.67	90.85	89.72	90.71	252,186	+0.28(+0.31%)
Aug 11, 2021	89.80	90.63	89.41	90.42	324,567	+0.42(+0.47%)
Aug 10, 2021	89.29	90.33	88.77	90.00	329,934	+0.47(+0.52%)
Aug 09, 2021	90.15	90.18	88.82	89.53	458,331	-1.52(-1.67%)
Aug 06, 2021	90.67	91.21	90.30	91.05	423,068	+0.88(+0.98%)
Aug 05, 2021	89.94	90.81	89.85	90.17	298,858	+1.12(+1.26%)
Aug 04, 2021	90.42	90.86	89.04	89.05	476,431	-2.63(-2.87%)
Aug 03, 2021	90.76	91.71	89.68	91.69	485,269	+0.75(+0.83%)
Aug 02, 2021	92.25	93.41	90.80	90.94	425,796	-1.65(-1.78%)
Jul 30, 2021	91.81	93.27	91.57	92.59	548,474	+0.50(+0.54%)
Jul 29, 2021	89.87	92.15	89.80	92.09	455,584	+2.87(+3.22%)
Jul 28, 2021	88.64	89.67	88.46	89.22	417,958	+0.35(+0.39%)
Jul 27, 2021	87.83	88.94	87.49	88.87	405,325	+0.39(+0.45%)
Jul 26, 2021	85.96	88.53	85.96	88.48	533,836	+2.43(+2.83%)
Jul 23, 2021	86.30	86.56	85.04	86.04	455,252	+2.11(+2.52%)
Jul 22, 2021	85.04	85.22	83.85	83.93	304,451	-1.36(-1.59%)
Jul 21, 2021	85.92	87.21	85.24	85.29	340,349	+0.18(+0.22%)
Jul 20, 2021	83.23	85.44	83.01	85.11	578,644	+1.96(+2.36%)
Jul 19, 2021	81.56	83.59	81.32	83.14	718,874	+0.14(+0.17%)
Jul 16, 2021	83.09	84.50	82.81	83.01	1,267,687	-4.17(-4.78%)
Jul 15, 2021	86.31	88.01	86.11	87.17	783,209	-0.68(-0.77%)
Jul 14, 2021	88.11	88.40	87.29	87.85	288,261	+0.40(+0.46%)
Jul 13, 2021	87.96	88.29	87.33	87.45	333,289	-1.11(-1.25%)
Jul 12, 2021	87.80	88.91	87.44	88.56	330,072	+0.41(+0.47%)
Jul 09, 2021	87.25	88.49	87.25	88.15	283,969	+2.15(+2.50%)
Jul 08, 2021	85.87	87.03	84.82	86.00	395,745	-1.20(-1.38%)
Jul 07, 2021	87.09	87.61	85.98	87.20	362,519	-0.67(-0.76%)
Jul 06, 2021	88.89	88.89	86.68	87.87	548,395	-2.19(-2.44%)
Jul 02, 2021	90.44	90.44	89.12	90.06	368,871	+0.17(+0.18%)

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.