Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	82.31	82.70	80.30	80.85	1,085,166	-1.34(-1.63%)
Sep 29, 2021	82.55	82.65	81.48	82.18	752,440	-0.24(-0.29%)
Sep 28, 2021	83.72	83.36	82.25	82.43	751,176	-0.95(-1.14%)
Sep 27, 2021	82.47	83.87	81.91	83.37	830,793	+1.12(+1.37%)
Sep 24, 2021	81.93	82.96	81.66	82.25	924,355	+0.05(+0.06%)
Sep 23, 2021	81.62	82.41	81.54	82.20	809,877	+0.88(+1.09%)
Sep 22, 2021	81.52	81.85	81.06	81.32	867,310	+0.06(+0.07%)
Sep 21, 2021	81.14	81.53	80.27	81.26	922,192	+0.59(+0.73%)
Sep 20, 2021	80.72	81.31	79.98	80.68	1,323,776	-0.58(-0.71%)
Sep 17, 2021	83.45	83.45	80.73	81.25	5,302,255	-2.63(-3.14%)
Sep 16, 2021	84.32	85.27	83.86	83.88	1,122,474	-0.37(-0.44%)
Sep 15, 2021	83.97	84.89	83.54	84.26	1,204,605	+0.55(+0.66%)
Sep 14, 2021	83.25	84.03	82.82	83.71	1,219,162	+0.88(+1.07%)
Sep 13, 2021	83.34	84.37	82.65	82.83	1,653,461	+0.68(+0.83%)
Sep 10, 2021	81.77	82.83	81.65	82.15	1,247,022	+1.04(+1.28%)
Sep 09, 2021	82.55	82.95	80.67	81.11	1,240,603	-1.70(-2.05%)
Sep 08, 2021	82.09	83.07	81.65	82.81	949,524	+0.57(+0.69%)
Sep 07, 2021	83.91	83.91	82.16	82.24	969,452	-1.48(-1.76%)
Sep 03, 2021	84.15	84.69	83.61	83.72	817,495	-0.62(-0.74%)
Sep 02, 2021	82.93	84.39	82.55	84.34	1,289,323	+1.96(+2.38%)
Sep 01, 2021	83.22	83.22	80.90	82.38	1,636,463	-0.83(-1.00%)
Aug 31, 2021	83.88	84.13	82.80	83.21	1,869,420	-0.65(-0.77%)
Aug 30, 2021	83.98	84.62	83.59	83.86	750,097	+0.02(+0.02%)
Aug 27, 2021	83.33	84.15	82.99	83.84	833,544	+0.69(+0.83%)
Aug 26, 2021	83.23	83.52	82.78	83.15	560,810	-0.30(-0.35%)
Aug 25, 2021	82.75	83.88	82.52	83.44	827,130	+0.69(+0.84%)
Aug 24, 2021	82.80	83.37	82.45	82.75	628,430	+0.03(+0.03%)
Aug 23, 2021	82.31	83.36	82.19	82.72	786,383	+0.78(+0.95%)
Aug 20, 2021	80.81	82.14	80.81	81.94	820,453	+0.85(+1.05%)
Aug 19, 2021	81.57	82.00	80.49	81.09	898,997	-0.92(-1.13%)
Aug 18, 2021	84.18	84.64	81.95	82.02	1,167,641	-2.49(-2.94%)
Aug 17, 2021	84.79	84.86	83.59	84.50	736,549	-0.79(-0.93%)
Aug 16, 2021	84.72	85.89	84.56	85.30	787,631	+0.39(+0.46%)
Aug 13, 2021	84.32	85.41	84.18	84.91	710,302	+0.65(+0.77%)
Aug 12, 2021	84.06	84.70	83.55	84.26	687,057	+0.35(+0.42%)
Aug 11, 2021	83.10	84.30	82.68	83.91	749,036	+1.31(+1.59%)
Aug 10, 2021	83.04	83.26	82.55	82.60	654,058	-0.19(-0.23%)
Aug 09, 2021	83.81	83.82	82.72	82.80	591,223	-1.28(-1.53%)
Aug 06, 2021	83.57	84.40	83.28	84.08	1,131,716	+1.16(+1.40%)
Aug 05, 2021	83.91	84.27	82.35	82.92	1,011,332	-0.57(-0.69%)
Aug 04, 2021	84.06	84.35	83.24	83.49	863,722	-0.97(-1.15%)
Aug 03, 2021	83.02	84.92	82.62	84.46	1,360,182	+1.63(+1.96%)
Aug 02, 2021	82.49	83.42	82.16	82.83	1,126,609	+0.44(+0.54%)
Jul 30, 2021	82.23	82.86	81.72	82.39	1,694,958	-0.06(-0.07%)
Jul 29, 2021	82.37	83.12	82.07	82.44	1,270,754	+0.67(+0.81%)
Jul 28, 2021	79.98	83.16	78.23	81.78	2,959,342	-2.60(-3.08%)
Jul 27, 2021	84.90	85.27	84.21	84.38	2,421,626	-1.09(-1.28%)
Jul 26, 2021	85.57	86.68	85.34	85.47	936,859	-0.35(-0.41%)
Jul 23, 2021	85.22	85.88	84.30	85.82	765,829	+1.03(+1.21%)
Jul 22, 2021	86.03	86.11	84.70	84.79	1,128,884	-1.27(-1.47%)
Jul 21, 2021	85.97	86.89	85.72	86.06	801,106	+0.03(+0.03%)
Jul 20, 2021	86.27	87.24	85.80	86.03	1,156,797	-0.02(-0.02%)
Jul 19, 2021	85.48	86.34	85.20	86.05	1,228,970	-0.16(-0.18%)
Jul 16, 2021	86.95	87.05	86.17	86.20	1,488,000	-0.59(-0.68%)
Jul 15, 2021	87.05	88.33	86.68	86.80	979,864	-0.65(-0.74%)
Jul 14, 2021	86.01	88.11	85.77	87.44	1,442,079	+1.87(+2.18%)
Jul 13, 2021	85.02	85.92	85.02	85.58	1,088,669	-0.11(-0.13%)
Jul 12, 2021	86.08	86.45	85.38	85.69	743,262	-0.40(-0.46%)
Jul 09, 2021	85.61	86.27	85.34	86.08	897,789	+1.30(+1.54%)
Jul 08, 2021	85.37	85.65	84.46	84.78	846,342	-1.46(-1.69%)
Jul 07, 2021	85.71	86.67	85.34	86.24	917,197	+0.48(+0.56%)
Jul 06, 2021	86.49	86.49	84.94	85.76	1,026,597	-0.89(-1.02%)
Jul 02, 2021	87.08	87.45	86.43	86.65	820,868	-0.40(-0.46%)

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.