Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	82.32	83.09	82.32	83.00	103,889	+0.42(+0.51%)
Oct 28, 2021	81.51	82.58	81.51	82.58	61,297	+1.61(+1.99%)
Oct 27, 2021	81.97	82.20	80.97	80.97	86,786	-0.95(-1.15%)
Oct 26, 2021	82.57			81.92	76,733	-0.38(-0.46%)
Oct 25, 2021	82.07	82.66	81.73	82.30	85,137	+0.40(+0.49%)
Oct 22, 2021	81.89	82.37	81.50	81.90	74,225	+0.09(+0.11%)
Oct 21, 2021	81.23	81.88	81.21	81.81	83,377	+0.60(+0.74%)
Oct 20, 2021	80.96	81.48	80.73	81.21	91,169	+0.37(+0.46%)
Oct 19, 2021	80.85	81.12	80.62	80.83	116,532	+0.41(+0.51%)
Oct 18, 2021	79.63	80.49	79.61	80.43	166,278	+0.34(+0.43%)
Oct 15, 2021	80.60	80.84	80.04	80.08	78,279	+0.10(+0.12%)
Oct 14, 2021	79.21	80.01	79.10	79.99	92,182	+1.54(+1.96%)
Oct 13, 2021	78.19	78.66	77.80	78.45	444,579	+0.41(+0.52%)
Oct 12, 2021	77.70	78.42	77.70	78.04	66,211	+0.52(+0.67%)
Oct 11, 2021	77.88	78.52	77.51	77.52	76,791	-0.38(-0.49%)
Oct 08, 2021	78.68	78.91	77.84	77.90	80,258	-0.66(-0.84%)
Oct 07, 2021	77.97	79.11	77.97	78.56	104,663	+1.25(+1.61%)
Oct 06, 2021	76.59	77.32	76.06	77.32	123,880	+0.02(+0.03%)
Oct 05, 2021	77.28	78.13	77.05	77.30	231,434	+0.20(+0.27%)
Oct 04, 2021	77.78	77.89	76.76	77.09	298,419	-0.90(-1.15%)
Oct 01, 2021	77.53	78.44	76.55	77.99	427,084	+0.84(+1.09%)
Sep 30, 2021	78.40	78.64	77.14	77.15	125,871	-0.93(-1.19%)
Sep 29, 2021	78.45	78.66	78.04	78.08	117,108	-0.17(-0.21%)
Sep 28, 2021	79.28	79.40	78.19	78.24	103,832	-1.57(-1.97%)
Sep 27, 2021	79.46	80.08	79.25	79.81	80,173	+0.28(+0.36%)
Sep 24, 2021	79.41	79.73	79.23	79.53	55,956	-0.36(-0.45%)
Sep 23, 2021	79.27	80.15	79.20	79.89	105,026	+0.89(+1.12%)
Sep 22, 2021	78.51	79.42	78.34	79.01	112,665	+0.91(+1.17%)
Sep 21, 2021	78.44	78.57	77.48	78.09	175,399	+0.12(+0.15%)
Sep 20, 2021	77.69	78.18	77.04	77.98	180,122	-1.22(-1.54%)
Sep 17, 2021	79.65	79.95	79.00	79.19	145,838	-0.50(-0.62%)
Sep 16, 2021	79.48	79.97	79.22	79.69	149,915	+0.08(+0.10%)
Sep 15, 2021	78.99	79.69	78.64	79.61	134,873	+0.63(+0.80%)
Sep 14, 2021	79.78	79.81	78.74	78.98	132,626	-0.54(-0.67%)
Sep 13, 2021	79.85	79.87	79.02	79.51	142,147	+0.14(+0.17%)
Sep 10, 2021	80.36	80.36	79.31	79.38	130,716	-0.49(-0.61%)
Sep 09, 2021	79.89	80.53	79.82	79.86	102,885	-0.12(-0.15%)
Sep 08, 2021	80.03	80.10	79.42	79.98	138,369	-0.16(-0.19%)
Sep 07, 2021	81.05	81.05	80.09	80.14	113,907	-0.92(-1.14%)
Sep 03, 2021	81.07	81.26	80.97	81.06	78,225	-0.27(-0.33%)
Sep 02, 2021	81.10	81.53	81.08	81.33	85,342	+0.44(+0.54%)
Sep 01, 2021	80.80	81.22	80.26	80.89	145,000	+0.36(+0.45%)
Aug 31, 2021	80.80	80.87	80.28	80.53	131,003	-0.34(-0.42%)
Aug 30, 2021	80.89	81.14	80.60	80.87	75,616	+0.11(+0.13%)
Aug 27, 2021	79.48	80.91	79.48	80.77	108,412	+1.37(+1.73%)
Aug 26, 2021	80.03	80.03	79.29	79.40	67,916	-0.57(-0.72%)
Aug 25, 2021	79.67	80.26	79.64	79.97	81,277	+0.41(+0.51%)
Aug 24, 2021	79.06	79.73	79.06	79.56	116,154	+0.73(+0.93%)
Aug 23, 2021	78.56	79.03	78.38	78.83	130,159	+0.75(+0.96%)
Aug 20, 2021	77.27	78.14	77.27	78.08	102,572	+0.88(+1.13%)
Aug 19, 2021	77.04	77.70	76.89	77.21	101,285	-0.50(-0.64%)
Aug 18, 2021	78.32	78.69	77.65	77.70	63,303	-0.69(-0.88%)
Aug 17, 2021	78.76	78.80	77.70	78.39	102,704	-0.95(-1.20%)
Aug 16, 2021	79.11	79.48	78.68	79.35	132,830	-0.10(-0.12%)
Aug 13, 2021	79.57	79.69	79.31	79.44	90,458	-0.10(-0.12%)
Aug 12, 2021	79.57	79.63	79.27	79.54	72,690	-0.11(-0.13%)
Aug 11, 2021	79.53	79.65	78.96	79.65	82,392	+0.33(+0.42%)
Aug 10, 2021	79.51	79.71	79.23	79.32	123,381	-0.14(-0.17%)
Aug 09, 2021	79.35	79.71	78.93	79.45	92,987	+0.00(+0.00%)
Aug 06, 2021	79.76	79.81	79.21	79.45	77,451	-0.13(-0.16%)
Aug 05, 2021	79.31	79.66	79.15	79.58	105,358	+0.45(+0.57%)
Aug 04, 2021	79.33	79.82	79.09	79.13	132,613	-0.42(-0.53%)
Aug 03, 2021	79.47	79.70	78.86	79.55	1,321,823	+0.38(+0.48%)

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.