Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	75.80	76.00	73.31	74.12	4,005,231	-2.15(-2.82%)
Oct 28, 2021	75.87	76.36	75.37	76.27	1,264,424	+0.40(+0.52%)
Oct 27, 2021	74.48	76.23	74.13	75.87	2,231,972	+1.72(+2.33%)
Oct 26, 2021	74.64		74.12	74.15	2,620,464	-0.51(-0.68%)
Oct 25, 2021	74.90	75.68	73.51	74.66	3,083,865	-0.06(-0.07%)
Oct 22, 2021	76.73	77.39	74.52	74.71	2,551,949	-1.95(-2.54%)
Oct 21, 2021	78.18	78.42	76.49	76.66	1,685,171	-1.32(-1.69%)
Oct 20, 2021	77.51	78.54	77.36	77.98	1,577,941	+0.47(+0.61%)
Oct 19, 2021	77.25	77.69	76.86	77.51	1,269,506	+0.65(+0.85%)
Oct 18, 2021	77.02	77.54	76.45	76.85	1,915,108	-0.69(-0.89%)
Oct 15, 2021	78.09	78.22	77.18	77.54	1,597,103	+0.15(+0.19%)
Oct 14, 2021	77.40	77.96	77.14	77.40	1,875,709	+0.61(+0.79%)
Oct 13, 2021	76.44	76.92	75.86	76.79	1,203,775	+0.00(+0.00%)
Oct 12, 2021	76.33	77.60	76.04	76.79	1,456,823	+0.41(+0.54%)
Oct 11, 2021	75.80	76.85	75.33	76.37	825,477	+0.14(+0.18%)
Oct 08, 2021	76.40	76.83	76.06	76.23	831,209	-0.22(-0.29%)
Oct 07, 2021	77.26	77.77	76.25	76.45	1,114,461	-0.25(-0.32%)
Oct 06, 2021	74.78	76.90	73.76	76.70	2,259,657	+1.35(+1.79%)
Oct 05, 2021	77.28	77.28	75.37	75.36	1,702,681	-1.83(-2.38%)
Oct 04, 2021	76.92	77.86	76.69	77.19	1,377,344	-0.11(-0.14%)
Oct 01, 2021	76.61	77.70	76.00	77.30	1,315,749	+1.34(+1.76%)
Sep 30, 2021	77.79	77.79	75.75	75.97	3,047,067	-1.28(-1.66%)
Sep 29, 2021	76.81	77.65	76.75	77.25	1,846,955	+0.64(+0.83%)
Sep 28, 2021	75.81	76.97	75.23	76.61	2,390,559	+0.29(+0.37%)
Sep 27, 2021	77.01	78.49	76.31	76.33	1,880,481	-0.47(-0.61%)
Sep 24, 2021	78.58	78.98	76.17	76.80	2,081,354	-2.25(-2.85%)
Sep 23, 2021	79.05	80.07	78.85	79.05	1,777,215	+0.28(+0.35%)
Sep 22, 2021	79.88	80.00	78.63	78.77	1,797,380	-0.46(-0.58%)
Sep 21, 2021	79.58	80.81	79.19	79.23	1,537,704	+0.18(+0.22%)
Sep 20, 2021	78.40	80.08	77.91	79.05	2,126,812	-0.07(-0.09%)
Sep 17, 2021	80.30	80.51	78.91	79.13	3,831,191	-1.83(-2.25%)
Sep 16, 2021	80.10	81.26	79.67	80.95	1,663,250	+0.86(+1.07%)
Sep 15, 2021	80.73	80.73	79.94	80.10	1,859,761	-0.61(-0.75%)
Sep 14, 2021	81.83	81.83	79.75	80.70	1,770,928	-0.63(-0.77%)
Sep 13, 2021	80.79	81.86	80.40	81.33	2,607,384	+1.42(+1.78%)
Sep 10, 2021	79.64	80.80	78.73	79.91	2,423,758	+0.53(+0.66%)
Sep 09, 2021	78.83	80.84	78.60	79.39	3,407,742	+0.10(+0.13%)
Sep 08, 2021	78.15	79.76	77.89	79.28	1,565,654	+0.84(+1.07%)
Sep 07, 2021	79.86	79.92	77.69	78.45	2,251,924	-1.53(-1.91%)
Sep 03, 2021	80.58	80.58	79.00	79.98	2,435,927	-0.92(-1.14%)
Sep 02, 2021	81.57	81.74	80.10	80.90	2,310,658	-0.40(-0.49%)
Sep 01, 2021	81.06	82.03	80.44	81.29	2,799,556	+0.60(+0.74%)
Aug 31, 2021	78.88	80.82	78.75	80.70	3,310,076	+1.63(+2.06%)
Aug 30, 2021	78.87	79.41	78.45	79.06	1,698,507	+0.11(+0.14%)
Aug 27, 2021	78.53	79.76	78.36	78.95	2,214,869	+0.89(+1.15%)
Aug 26, 2021	78.64	79.04	77.87	78.06	1,546,734	-0.20(-0.26%)
Aug 25, 2021	77.93	79.04	77.44	78.26	1,675,312	+0.38(+0.49%)
Aug 24, 2021	77.63	78.02	76.88	77.88	1,423,080	+0.28(+0.36%)
Aug 23, 2021	78.11	78.34	76.94	77.61	1,162,127	-0.04(-0.05%)
Aug 20, 2021	77.27	78.12	76.21	77.64	2,009,951	+0.13(+0.17%)
Aug 19, 2021	77.31	78.34	76.54	77.51	2,169,300	-0.20(-0.26%)
Aug 18, 2021	78.78	78.80	77.52	77.72	2,041,561	-1.19(-1.51%)
Aug 17, 2021	78.07	79.13	77.70	78.91	1,593,704	+0.30(+0.39%)
Aug 16, 2021	78.15	79.10	77.93	78.60	1,710,217	+0.14(+0.18%)
Aug 13, 2021	77.20	78.53	77.00	78.46	2,644,046	+1.26(+1.64%)
Aug 12, 2021	77.60	77.60	76.79	77.20	1,369,829	-0.19(-0.25%)
Aug 11, 2021	78.30	78.30	77.27	77.40	2,142,267	-0.44(-0.57%)
Aug 10, 2021	78.26	78.65	77.74	77.84	4,165,962	-0.48(-0.61%)
Aug 09, 2021	77.90	78.40	77.32	78.31	1,843,218	+0.35(+0.45%)
Aug 06, 2021	79.42	79.92	77.71	77.97	2,284,426	-1.28(-1.62%)
Aug 05, 2021	78.40	79.27	78.10	79.25	1,361,971	+1.35(+1.74%)
Aug 04, 2021	79.59	79.86	77.76	77.89	2,067,089	-1.84(-2.31%)
Aug 03, 2021	79.53	79.83	78.83	79.73	1,809,632	+0.77(+0.97%)

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.