Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	78.30	78.30	76.24	76.46	3,027,409	-1.29(-1.66%)
Sep 29, 2021	77.30	78.16	77.25	77.75	1,835,040	+0.64(+0.83%)
Sep 28, 2021	76.30	77.47	75.72	77.11	2,375,137	+0.29(+0.37%)
Sep 27, 2021	77.51	79.00	76.80	76.82	1,868,349	-0.47(-0.61%)
Sep 24, 2021	79.09	79.49	76.66	77.29	2,067,926	-2.26(-2.85%)
Sep 23, 2021	79.57	80.59	79.36	79.56	1,765,749	+0.28(+0.35%)
Sep 22, 2021	80.39	80.52	79.14	79.28	1,785,784	-0.46(-0.58%)
Sep 21, 2021	80.10	81.33	79.71	79.74	1,527,784	+0.18(+0.22%)
Sep 20, 2021	78.91	80.60	78.42	79.57	2,113,091	-0.07(-0.09%)
Sep 17, 2021	80.82	81.03	79.42	79.64	3,806,475	-1.84(-2.25%)
Sep 16, 2021	80.62	81.79	80.19	81.48	1,652,520	+0.86(+1.07%)
Sep 15, 2021	81.26	81.26	80.46	80.62	1,847,763	-0.61(-0.75%)
Sep 14, 2021	82.36	82.36	80.26	81.23	1,759,503	-0.63(-0.77%)
Sep 13, 2021	81.31	82.39	80.92	81.86	2,590,563	+1.43(+1.78%)
Sep 10, 2021	80.16	81.32	79.24	80.43	2,408,122	+0.53(+0.66%)
Sep 09, 2021	79.35	81.37	79.11	79.90	3,385,757	+0.10(+0.13%)
Sep 08, 2021	78.66	80.27	78.40	79.80	1,555,553	+0.84(+1.07%)
Sep 07, 2021	80.38	80.44	78.19	78.96	2,237,396	-1.54(-1.91%)
Sep 03, 2021	81.11	81.11	79.51	80.50	2,420,211	-0.93(-1.14%)
Sep 02, 2021	82.10	82.27	80.62	81.42	2,295,752	-0.40(-0.49%)
Sep 01, 2021	81.58	82.56	80.96	81.82	2,781,495	+0.60(+0.74%)
Aug 31, 2021	79.39	81.34	79.26	81.22	3,288,722	+1.64(+2.06%)
Aug 30, 2021	79.38	79.93	78.96	79.58	1,687,549	+0.11(+0.14%)
Aug 27, 2021	79.04	80.28	78.87	79.47	2,200,580	+0.90(+1.15%)
Aug 26, 2021	79.15	79.55	78.37	78.57	1,536,756	-0.20(-0.26%)
Aug 25, 2021	78.44	79.55	77.94	78.77	1,664,504	+0.38(+0.49%)
Aug 24, 2021	78.13	78.53	77.38	78.39	1,413,899	+0.28(+0.36%)
Aug 23, 2021	78.61	78.85	77.44	78.11	1,154,629	-0.04(-0.05%)
Aug 20, 2021	77.77	78.63	76.70	78.15	1,996,984	+0.13(+0.17%)
Aug 19, 2021	77.81	78.84	77.03	78.02	2,155,305	-0.20(-0.26%)
Aug 18, 2021	79.29	79.31	78.03	78.22	2,028,390	-1.20(-1.51%)
Aug 17, 2021	78.58	79.65	78.20	79.42	1,583,422	+0.31(+0.39%)
Aug 16, 2021	78.66	79.61	78.44	79.11	1,699,184	+0.14(+0.18%)
Aug 13, 2021	77.70	79.04	77.50	78.97	2,626,988	+1.27(+1.64%)
Aug 12, 2021	78.10	78.10	77.29	77.70	1,360,992	-0.19(-0.25%)
Aug 11, 2021	78.81	78.81	77.77	77.90	2,128,447	-0.45(-0.57%)
Aug 10, 2021	78.77	79.16	78.24	78.34	4,139,085	-0.48(-0.61%)
Aug 09, 2021	78.41	78.91	77.82	78.82	1,831,326	+0.35(+0.45%)
Aug 06, 2021	79.94	80.43	78.22	78.47	2,269,687	-1.29(-1.62%)
Aug 05, 2021	78.91	79.78	78.61	79.76	1,353,184	+1.36(+1.74%)
Aug 04, 2021	80.10	80.38	78.27	78.40	2,053,753	-1.85(-2.31%)
Aug 03, 2021	80.05	80.35	79.34	80.25	1,797,957	+0.77(+0.97%)
Aug 02, 2021	80.50	82.16	79.39	79.48	1,352,503	-0.54(-0.68%)
Jul 30, 2021	81.60	82.45	79.96	80.02	2,589,981	-0.80(-0.99%)
Jul 29, 2021	80.53	81.65	80.53	80.82	1,322,373	+0.31(+0.39%)
Jul 28, 2021	81.52	81.52	80.10	80.51	1,071,189	-0.81(-1.00%)
Jul 27, 2021	80.43	81.60	79.91	81.32	1,768,883	+0.62(+0.76%)
Jul 26, 2021	80.39	81.33	79.48	80.70	1,717,548	-0.15(-0.18%)
Jul 23, 2021	81.14	81.42	80.23	80.85	1,198,595	+0.38(+0.47%)
Jul 22, 2021	80.94	80.98	79.87	80.47	1,415,085	-0.59(-0.73%)
Jul 21, 2021	81.16	82.38	80.85	81.06	1,727,694	-0.03(-0.03%)
Jul 20, 2021	78.24	81.46	77.67	81.09	2,452,866	+3.31(+4.25%)
Jul 19, 2021	81.28	81.52	77.48	77.78	3,304,592	-4.84(-5.85%)
Jul 16, 2021	82.08	82.73	81.94	82.62	2,215,879	+0.99(+1.22%)
Jul 15, 2021	80.99	81.71	80.76	81.62	2,266,717	+0.37(+0.45%)
Jul 14, 2021	79.85	81.83	79.74	81.25	2,900,695	+1.13(+1.41%)
Jul 13, 2021	80.66	81.03	79.58	80.12	3,152,291	-0.52(-0.64%)
Jul 12, 2021	79.20	80.88	79.20	80.64	1,961,088	+1.01(+1.27%)
Jul 09, 2021	78.67	79.68	78.23	79.62	2,002,660	+1.42(+1.81%)
Jul 08, 2021	77.43	78.69	77.03	78.20	2,644,252	+0.02(+0.02%)
Jul 07, 2021	78.26	78.51	77.35	78.19	2,658,184	-0.25(-0.32%)
Jul 06, 2021	77.95	78.58	76.65	78.44	2,594,727	+0.20(+0.26%)
Jul 02, 2021	77.38	78.28	77.14	78.23	2,397,639	+1.10(+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.