Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	80.18	80.38	79.96	80.12	23,357	-1.25(-1.53%)
Oct 28, 2021	80.81	81.37	80.81	81.37	50,635	+0.14(+0.17%)
Oct 27, 2021	81.45	81.70	81.23	81.23	15,380	-0.70(-0.86%)
Oct 26, 2021	82.69			81.93	16,120	-0.31(-0.38%)
Oct 25, 2021	82.49	82.49	81.98	82.24	33,806	+0.27(+0.33%)
Oct 22, 2021	82.35	82.60	81.76	81.97	23,980	-0.18(-0.22%)
Oct 21, 2021	81.87	82.21	81.68	82.15	24,985	-0.30(-0.36%)
Oct 20, 2021	82.52	82.53	82.24	82.45	20,114	-0.19(-0.23%)
Oct 19, 2021	81.81	82.65	81.81	82.64	12,070	+1.27(+1.56%)
Oct 18, 2021	81.03	81.49	81.03	81.37	27,344	+0.11(+0.14%)
Oct 15, 2021	80.89	81.47	80.72	81.26	41,342	+0.79(+0.98%)
Oct 14, 2021	80.40	80.57	80.15	80.47	17,610	+0.29(+0.36%)
Oct 13, 2021	79.95	80.29	79.94	80.18	17,606	+1.23(+1.56%)
Oct 12, 2021	79.40	79.49	78.95	78.95	8,813	-0.65(-0.81%)
Oct 11, 2021	80.27	80.29	79.50	79.60	36,983	-0.13(-0.16%)
Oct 08, 2021	79.62	79.98	79.32	79.73	22,838	-0.08(-0.09%)
Oct 07, 2021	79.12	79.91	79.06	79.80	210,830	+1.97(+2.53%)
Oct 06, 2021	76.95	78.05	76.95	77.83	143,251	-0.39(-0.50%)
Oct 05, 2021	77.85	78.60	77.85	78.23	68,589	+0.57(+0.74%)
Oct 04, 2021	78.67	78.67	77.43	77.66	162,659	-1.27(-1.60%)
Oct 01, 2021	79.03	79.06	78.28	78.92	46,370	-0.26(-0.33%)
Sep 30, 2021	79.48	79.84	79.17	79.19	34,132	+0.42(+0.54%)
Sep 29, 2021	79.15	79.31	78.69	78.76	27,579	-0.62(-0.78%)
Sep 28, 2021	79.92	79.94	79.19	79.38	75,101	-0.97(-1.20%)
Sep 27, 2021	79.73	80.46	79.73	80.35	46,523	+0.38(+0.47%)
Sep 24, 2021	80.29	80.29	79.79	79.97	44,483	-0.88(-1.09%)
Sep 23, 2021	80.84	81.02	80.62	80.85	17,855	+0.41(+0.51%)
Sep 22, 2021	79.74	80.87	79.74	80.44	33,703	+1.13(+1.43%)
Sep 21, 2021	79.21	79.55	78.98	79.31	47,095	+0.68(+0.87%)
Sep 20, 2021	78.75	79.35	78.20	78.62	45,192	-2.35(-2.91%)
Sep 17, 2021	81.34	81.34	80.90	80.98	31,373	-0.20(-0.24%)
Sep 16, 2021	80.97	81.37	80.79	81.17	28,297	-1.11(-1.35%)
Sep 15, 2021	81.86	82.29	81.65	82.29	35,149	-0.02(-0.03%)
Sep 14, 2021	82.67	82.67	82.10	82.31	19,822	-0.87(-1.05%)
Sep 13, 2021	83.07	83.28	82.80	83.18	41,134	+0.14(+0.17%)
Sep 10, 2021	83.85	83.85	83.02	83.04	58,024	+0.07(+0.08%)
Sep 09, 2021	82.87	83.26	82.78	82.97	38,666	-0.23(-0.28%)
Sep 08, 2021	84.19	84.19	83.00	83.21	63,930	-1.14(-1.36%)
Sep 07, 2021	84.19	84.66	83.83	84.35	52,663	+0.36(+0.42%)
Sep 03, 2021	83.61	84.07	83.39	84.00	520,948	+0.89(+1.07%)
Sep 02, 2021	83.42	83.46	83.03	83.11	1,073,998	-0.16(-0.19%)
Sep 01, 2021	82.84	83.47	82.71	83.26	41,828	+0.96(+1.16%)
Aug 31, 2021	82.30	82.33	82.05	82.31	40,895	+1.39(+1.72%)
Aug 30, 2021	80.70	81.08	80.35	80.92	23,702	+0.22(+0.27%)
Aug 27, 2021	80.11	80.84	80.11	80.70	41,637	+0.83(+1.05%)
Aug 26, 2021	79.87	80.14	79.77	79.87	20,689	-0.69(-0.86%)
Aug 25, 2021	80.53	80.68	80.31	80.56	28,347	+0.08(+0.10%)
Aug 24, 2021	79.85	80.67	79.85	80.48	88,952	+1.69(+2.14%)
Aug 23, 2021	78.03	78.90	78.03	78.79	52,466	+1.33(+1.72%)
Aug 20, 2021	76.99	77.66	76.92	77.46	83,162	-0.11(-0.15%)
Aug 19, 2021	77.54	77.93	77.14	77.57	151,946	-1.31(-1.66%)
Aug 18, 2021	79.11	79.55	78.88	78.88	196,260	+0.38(+0.48%)
Aug 17, 2021	78.53	78.93	78.23	78.51	91,741	-1.60(-2.00%)
Aug 16, 2021	80.07	80.17	79.66	80.11	21,026	-0.80(-0.99%)
Aug 13, 2021	80.72	80.92	80.58	80.91	52,583	-0.18(-0.22%)
Aug 12, 2021	81.14	81.17	80.72	81.09	105,674	-0.82(-1.00%)
Aug 11, 2021	81.96	82.14	81.59	81.91	169,171	+0.12(+0.15%)
Aug 10, 2021	81.86	81.98	81.55	81.78	73,319	-0.01(-0.01%)
Aug 09, 2021	81.60	82.03	81.52	81.79	224,597	+0.53(+0.65%)
Aug 06, 2021	81.67	81.67	81.07	81.27	72,370	-0.88(-1.07%)
Aug 05, 2021	81.83	82.26	81.83	82.15	48,011	-0.20(-0.24%)
Aug 04, 2021	82.12	82.67	82.12	82.35	88,774	+0.69(+0.85%)
Aug 03, 2021	81.30	81.65	81.04	81.65	78,631	+0.43(+0.53%)

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.