Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	90.30	91.47	89.48	90.08	1,353,755	-1.07(-1.17%)
Oct 28, 2021	91.09		90.58	91.15	1,304,830	+0.46(+0.51%)
Oct 27, 2021	91.47	91.47	87.42	90.69	2,832,029	-0.81(-0.88%)
Oct 26, 2021	91.77	92.46		91.49	1,893,303	+0.30(+0.33%)
Oct 25, 2021	92.60	92.74	90.89	91.20	1,271,991	-1.40(-1.51%)
Oct 22, 2021	91.95	92.84	91.77	92.60	688,244	+0.84(+0.91%)
Oct 21, 2021	91.77	92.15	91.01	91.76	646,616	+0.42(+0.46%)
Oct 20, 2021	90.77	91.38	90.46	91.34	640,081	+0.73(+0.81%)
Oct 19, 2021	90.81	90.83	89.60	90.61	766,065	+0.49(+0.55%)
Oct 18, 2021	88.85	93.48	88.46	90.12	2,585,535	+2.23(+2.54%)
Oct 15, 2021	88.22	89.53	87.83	87.89	1,212,369	+0.64(+0.73%)
Oct 14, 2021	85.37	87.28	85.37	87.25	954,687	+2.28(+2.68%)
Oct 13, 2021	84.31	85.60	83.42	84.97	773,095	+0.59(+0.70%)
Oct 12, 2021	84.67	85.41	84.05	84.38	766,760	-0.38(-0.45%)
Oct 11, 2021	85.83	85.89	84.43	84.76	831,331	+0.56(+0.66%)
Oct 08, 2021	83.27	84.35	83.10	84.20	796,948	+0.95(+1.14%)
Oct 07, 2021	82.80	83.78	82.72	83.25	758,215	+0.85(+1.04%)
Oct 06, 2021	80.36	82.51	80.33	82.40	795,899	+1.26(+1.56%)
Oct 05, 2021	80.52	81.62	79.91	81.14	730,090	+0.83(+1.03%)
Oct 04, 2021	80.52	80.99	79.97	80.31	1,117,559	+0.11(+0.14%)
Oct 01, 2021	81.65	81.65	79.69	80.20	984,355	-0.60(-0.75%)
Sep 30, 2021	82.27	82.66	80.26	80.80	1,085,742	-1.34(-1.63%)
Sep 29, 2021	82.50	82.60	81.43	82.14	752,840	-0.24(-0.29%)
Sep 28, 2021	83.67	83.32	82.21	82.38	751,575	-0.95(-1.14%)
Sep 27, 2021	82.43	83.82	81.86	83.33	831,234	+1.12(+1.37%)
Sep 24, 2021	81.89	82.91	81.62	82.21	924,846	+0.05(+0.06%)
Sep 23, 2021	81.57	82.36	81.50	82.16	810,307	+0.88(+1.09%)
Sep 22, 2021	81.48	81.81	81.02	81.28	867,770	+0.06(+0.07%)
Sep 21, 2021	81.10	81.49	80.22	81.22	922,682	+0.59(+0.73%)
Sep 20, 2021	80.67	81.27	79.94	80.64	1,324,479	-0.58(-0.71%)
Sep 17, 2021	83.40	83.40	80.68	81.21	5,305,071	-2.63(-3.14%)
Sep 16, 2021	84.28	85.22	83.81	83.84	1,123,070	-0.37(-0.44%)
Sep 15, 2021	83.92	84.84	83.50	84.21	1,205,244	+0.55(+0.65%)
Sep 14, 2021	83.21	83.99	82.77	83.66	1,219,810	+0.88(+1.07%)
Sep 13, 2021	83.29	84.32	82.61	82.78	1,654,339	+0.68(+0.83%)
Sep 10, 2021	81.72	82.79	81.61	82.10	1,247,684	+1.04(+1.28%)
Sep 09, 2021	82.50	82.90	80.63	81.06	1,241,262	-1.70(-2.05%)
Sep 08, 2021	82.05	83.02	81.61	82.76	950,029	+0.57(+0.69%)
Sep 07, 2021	83.87	83.87	82.11	82.20	969,967	-1.48(-1.76%)
Sep 03, 2021	84.11	84.65	83.56	83.67	817,929	-0.62(-0.74%)
Sep 02, 2021	82.88	84.34	82.50	84.30	1,290,008	+1.96(+2.38%)
Sep 01, 2021	83.18	83.18	80.86	82.34	1,637,332	-0.83(-1.00%)
Aug 31, 2021	83.83	84.08	82.76	83.17	1,870,413	-0.65(-0.77%)
Aug 30, 2021	83.93	84.57	83.55	83.81	750,495	+0.02(+0.02%)
Aug 27, 2021	83.29	84.11	82.94	83.79	833,987	+0.69(+0.83%)
Aug 26, 2021	83.19	83.47	82.73	83.10	561,108	-0.30(-0.35%)
Aug 25, 2021	82.70	83.83	82.47	83.40	827,569	+0.69(+0.84%)
Aug 24, 2021	82.75	83.33	82.41	82.70	628,763	+0.03(+0.03%)
Aug 23, 2021	82.27	83.32	82.14	82.68	786,801	+0.78(+0.95%)
Aug 20, 2021	80.77	82.10	80.77	81.90	820,889	+0.85(+1.05%)
Aug 19, 2021	81.52	81.96	80.45	81.05	899,474	-0.92(-1.13%)
Aug 18, 2021	84.14	84.60	81.91	81.98	1,168,261	-2.48(-2.94%)
Aug 17, 2021	84.75	84.81	83.55	84.46	736,941	-0.79(-0.93%)
Aug 16, 2021	84.67	85.85	84.51	85.25	788,050	+0.39(+0.46%)
Aug 13, 2021	84.27	85.36	84.14	84.87	710,679	+0.65(+0.77%)
Aug 12, 2021	84.02	84.66	83.50	84.22	687,422	+0.35(+0.42%)
Aug 11, 2021	83.06	84.25	82.64	83.87	749,434	+1.31(+1.59%)
Aug 10, 2021	82.99	83.21	82.51	82.56	654,405	-0.19(-0.23%)
Aug 09, 2021	83.77	83.78	82.68	82.75	591,537	-1.28(-1.53%)
Aug 06, 2021	83.53	84.36	83.24	84.03	1,132,318	+1.16(+1.40%)
Aug 05, 2021	83.87	84.23	82.31	82.87	1,011,869	-0.57(-0.69%)
Aug 04, 2021	84.02	84.30	83.19	83.44	864,181	-0.97(-1.15%)
Aug 03, 2021	82.97	84.88	82.58	84.41	1,360,904	+1.63(+1.96%)

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.