Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	77.37	77.37	75.34	75.56	3,063,632	-1.27(-1.66%)
Sep 29, 2021	76.39	77.23	76.33	76.83	1,856,996	+0.63(+0.83%)
Sep 28, 2021	75.40	76.55	74.82	76.20	2,403,555	+0.28(+0.37%)
Sep 27, 2021	76.59	78.07	75.89	75.91	1,890,704	-0.47(-0.61%)
Sep 24, 2021	78.16	78.55	75.76	76.38	2,092,669	-2.24(-2.85%)
Sep 23, 2021	78.63	79.64	78.43	78.62	1,786,876	+0.28(+0.35%)
Sep 22, 2021	79.44	79.57	78.21	78.34	1,807,151	-0.46(-0.58%)
Sep 21, 2021	79.15	80.37	78.76	78.80	1,546,064	+0.17(+0.22%)
Sep 20, 2021	77.98	79.64	77.49	78.63	2,138,374	-0.07(-0.09%)
Sep 17, 2021	79.86	80.08	78.48	78.70	3,852,019	-1.82(-2.25%)
Sep 16, 2021	79.66	80.82	79.24	80.52	1,672,292	+0.85(+1.07%)
Sep 15, 2021	80.30	80.30	79.51	79.66	1,869,871	-0.61(-0.75%)
Sep 14, 2021	81.39	81.39	79.31	80.27	1,780,555	-0.62(-0.77%)
Sep 13, 2021	80.35	81.41	79.97	80.89	2,621,559	+1.41(+1.78%)
Sep 10, 2021	79.21	80.36	78.31	79.48	2,436,935	+0.52(+0.66%)
Sep 09, 2021	78.41	80.41	78.18	78.96	3,426,268	+0.10(+0.13%)
Sep 08, 2021	77.73	79.32	77.47	78.86	1,574,165	+0.83(+1.07%)
Sep 07, 2021	79.42	79.49	77.27	78.02	2,264,167	-1.52(-1.91%)
Sep 03, 2021	80.15	80.15	78.57	79.54	2,449,169	-0.92(-1.14%)
Sep 02, 2021	81.13	81.30	79.66	80.46	2,323,220	-0.39(-0.49%)
Sep 01, 2021	80.62	81.59	80.00	80.86	2,814,776	+0.60(+0.74%)
Aug 31, 2021	78.45	80.38	78.32	80.26	3,328,071	+1.62(+2.06%)
Aug 30, 2021	78.44	78.98	78.02	78.64	1,707,741	+0.11(+0.14%)
Aug 27, 2021	78.10	79.33	77.94	78.53	2,226,910	+0.89(+1.15%)
Aug 26, 2021	78.21	78.61	77.44	77.64	1,555,143	-0.20(-0.26%)
Aug 25, 2021	77.51	78.61	77.02	77.84	1,684,420	+0.38(+0.49%)
Aug 24, 2021	77.21	77.60	76.46	77.46	1,430,817	+0.28(+0.36%)
Aug 23, 2021	77.68	77.92	76.53	77.19	1,168,445	-0.04(-0.05%)
Aug 20, 2021	76.85	77.70	75.79	77.22	2,020,878	+0.13(+0.17%)
Aug 19, 2021	76.89	77.91	76.12	77.10	2,181,093	-0.20(-0.26%)
Aug 18, 2021	78.35	78.37	77.11	77.30	2,052,660	-1.18(-1.51%)
Aug 17, 2021	77.65	78.70	77.28	78.48	1,602,368	+0.30(+0.39%)
Aug 16, 2021	77.73	78.67	77.51	78.18	1,719,515	+0.14(+0.18%)
Aug 13, 2021	76.78	78.10	76.58	78.04	2,658,420	+1.26(+1.64%)
Aug 12, 2021	77.18	77.18	76.38	76.78	1,377,276	-0.19(-0.25%)
Aug 11, 2021	77.88	77.88	76.85	76.98	2,153,914	-0.44(-0.57%)
Aug 10, 2021	77.84	78.23	77.32	77.42	4,188,609	-0.47(-0.61%)
Aug 09, 2021	77.48	77.97	76.90	77.89	1,853,238	+0.35(+0.45%)
Aug 06, 2021	78.99	79.48	77.29	77.54	2,296,844	-1.27(-1.62%)
Aug 05, 2021	77.97	78.84	77.68	78.82	1,369,375	+1.35(+1.74%)
Aug 04, 2021	79.16	79.43	77.34	77.47	2,078,327	-1.83(-2.31%)
Aug 03, 2021	79.10	79.40	78.40	79.30	1,819,470	+0.76(+0.97%)
Aug 02, 2021	79.55	81.19	78.45	78.54	1,368,686	-0.54(-0.68%)
Jul 30, 2021	80.64	81.48	79.01	79.07	2,620,970	-0.79(-0.99%)
Jul 29, 2021	79.57	80.68	79.57	79.87	1,338,195	+0.31(+0.39%)
Jul 28, 2021	80.56	80.56	79.16	79.56	1,084,005	-0.80(-1.00%)
Jul 27, 2021	79.48	80.63	78.96	80.36	1,790,047	+0.61(+0.76%)
Jul 26, 2021	79.44	80.37	78.54	79.75	1,738,098	-0.15(-0.18%)
Jul 23, 2021	80.18	80.46	79.28	79.89	1,212,936	+0.37(+0.47%)
Jul 22, 2021	79.98	80.02	78.93	79.52	1,432,016	-0.58(-0.73%)
Jul 21, 2021	80.20	81.40	79.89	80.10	1,748,366	-0.03(-0.03%)
Jul 20, 2021	77.32	80.49	76.75	80.13	2,482,215	+3.27(+4.25%)
Jul 19, 2021	80.32	80.56	76.56	76.86	3,344,132	-4.78(-5.85%)
Jul 16, 2021	81.11	81.75	80.97	81.64	2,242,392	+0.98(+1.22%)
Jul 15, 2021	80.03	80.74	79.80	80.66	2,293,838	+0.36(+0.45%)
Jul 14, 2021	78.91	80.86	78.80	80.29	2,935,402	+1.12(+1.41%)
Jul 13, 2021	79.70	80.08	78.64	79.17	3,190,009	-0.51(-0.64%)
Jul 12, 2021	78.26	79.92	78.26	79.68	1,984,552	+1.00(+1.27%)
Jul 09, 2021	77.74	78.74	77.31	78.68	2,026,622	+1.40(+1.81%)
Jul 08, 2021	76.52	77.76	76.12	77.28	2,675,890	+0.02(+0.02%)
Jul 07, 2021	77.33	77.59	76.43	77.26	2,689,989	-0.25(-0.32%)
Jul 06, 2021	77.03	77.65	75.75	77.51	2,625,773	+0.20(+0.26%)
Jul 02, 2021	76.47	77.35	76.22	77.31	2,426,327	+1.08(+1.42%)

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.