Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	77.17	79.25	76.06	77.07	5,217,936	-2.92(-3.65%)
Oct 28, 2021	78.70	80.22	78.70	79.99	2,040,837	+1.57(+2.00%)
Oct 27, 2021	80.84	80.57	78.39	78.43	2,641,701	-2.65(-3.27%)
Oct 26, 2021	81.43			81.07	2,185,294	+0.02(+0.03%)
Oct 25, 2021	81.61	82.13	80.89	81.05	1,522,575	+0.18(+0.23%)
Oct 22, 2021	80.73	81.66	80.41	80.87	1,667,572	+0.69(+0.86%)
Oct 21, 2021	82.10	82.43	79.32	80.18	2,484,281	-2.41(-2.92%)
Oct 20, 2021	82.03	83.10	81.50	82.59	1,623,013	+0.71(+0.86%)
Oct 19, 2021	82.28	82.28	81.44	81.88	1,418,054	+0.16(+0.19%)
Oct 18, 2021	81.02	82.28	80.72	81.72	1,324,187	-0.56(-0.69%)
Oct 15, 2021	82.49	83.27	81.84	82.29	1,747,048	+0.64(+0.78%)
Oct 14, 2021	80.75	82.01	80.15	81.65	1,869,466	+1.70(+2.13%)
Oct 13, 2021	80.90	80.90	78.52	79.95	1,616,368	-0.48(-0.60%)
Oct 12, 2021	80.96	81.27	80.04	80.43	1,594,177	-0.46(-0.56%)
Oct 11, 2021	82.33	82.78	80.63	80.88	1,612,538	-0.45(-0.55%)
Oct 08, 2021	81.41	82.18	80.64	81.33	1,698,839	-0.01(-0.01%)
Oct 07, 2021	80.77	82.67	80.54	81.34	2,446,495	+1.82(+2.29%)
Oct 06, 2021	78.83	79.69	77.78	79.52	2,705,412	-0.80(-0.99%)
Oct 05, 2021	79.30	81.02	78.76	80.32	2,186,175	+1.71(+2.18%)
Oct 04, 2021	80.15	80.63	78.12	78.61	2,241,974	-0.96(-1.21%)
Oct 01, 2021	77.89	80.06	77.84	79.57	1,745,403	+1.64(+2.11%)
Sep 30, 2021	80.09	80.37	77.94	77.93	2,564,265	-1.67(-2.10%)
Sep 29, 2021	80.02	80.85	79.31	79.60	2,118,479	-0.42(-0.52%)
Sep 28, 2021	80.44	81.76	79.80	80.01	2,468,559	+0.23(+0.29%)
Sep 27, 2021	77.92	80.50	77.90	79.78	2,096,610	+2.47(+3.20%)
Sep 24, 2021	77.25	77.89	76.43	77.30	1,455,906	-0.20(-0.26%)
Sep 23, 2021	76.37	78.50	76.08	77.50	2,801,057	+1.75(+2.31%)
Sep 22, 2021	75.53	76.70	75.53	75.75	1,863,658	+1.10(+1.48%)
Sep 21, 2021	75.39	75.72	73.99	74.65	2,186,003	-0.02(-0.02%)
Sep 20, 2021	74.33	75.19	73.24	74.66	3,187,306	-1.85(-2.42%)
Sep 17, 2021	77.22	77.66	76.05	76.52	5,547,419	-1.43(-1.83%)
Sep 16, 2021	78.37	78.72	77.43	77.94	2,184,270	-0.76(-0.97%)
Sep 15, 2021	78.23	78.77	77.55	78.71	3,435,929	+0.80(+1.02%)
Sep 14, 2021	79.54	79.54	77.65	77.91	3,468,108	-0.49(-0.62%)
Sep 13, 2021	78.14	78.71	77.33	78.40	2,383,004	+1.29(+1.67%)
Sep 10, 2021	76.70	77.69	76.29	77.11	3,351,841	+1.06(+1.40%)
Sep 09, 2021	76.01	77.69	75.75	76.05	4,711,076	-0.71(-0.92%)
Sep 08, 2021	79.82	79.82	76.47	76.76	4,143,003	-1.83(-2.32%)
Sep 07, 2021	78.92	79.62	78.16	78.58	2,951,566	-0.91(-1.14%)
Sep 03, 2021	80.83	81.24	79.24	79.49	3,499,545	-1.30(-1.60%)
Sep 02, 2021	81.33	81.87	80.58	80.78	3,000,246	-0.42(-0.52%)
Sep 01, 2021	83.57	83.91	81.12	81.21	3,386,748	-2.12(-2.54%)
Aug 31, 2021	84.19	84.45	83.17	83.32	3,077,652	-1.32(-1.56%)
Aug 30, 2021	85.44	85.52	84.13	84.64	2,329,366	-0.78(-0.91%)
Aug 27, 2021	83.64	85.94	83.62	85.43	1,394,722	+2.34(+2.82%)
Aug 26, 2021	84.57	84.85	82.89	83.08	2,098,708	-1.47(-1.74%)
Aug 25, 2021	83.79	84.68	82.80	84.55	2,391,206	+0.39(+0.46%)
Aug 24, 2021	82.79	84.89	82.79	84.17	1,983,243	+2.03(+2.47%)
Aug 23, 2021	81.58	82.77	81.17	82.14	1,377,699	+1.50(+1.86%)
Aug 20, 2021	79.64	80.96	79.50	80.64	1,585,382	+0.77(+0.97%)
Aug 19, 2021	80.92	81.33	79.22	79.87	2,149,517	-2.45(-2.97%)
Aug 18, 2021	82.95	83.98	82.02	82.31	1,400,224	-1.26(-1.50%)
Aug 17, 2021	83.89	84.11	82.08	83.57	1,367,734	-1.35(-1.59%)
Aug 16, 2021	85.68	85.68	83.15	84.91	2,041,990	-1.35(-1.57%)
Aug 13, 2021	86.09	86.45	85.11	86.27	1,200,381	+0.06(+0.07%)
Aug 12, 2021	87.18	87.31	84.93	86.21	1,591,506	-0.77(-0.89%)
Aug 11, 2021	85.37	87.15	84.75	86.98	1,774,197	+1.87(+2.20%)
Aug 10, 2021	81.99	85.58	81.96	85.11	2,136,753	+3.30(+4.03%)
Aug 09, 2021	81.40	82.02	80.83	81.81	2,040,270	+0.16(+0.19%)
Aug 06, 2021	80.76	82.11	80.76	81.66	1,296,768	+2.28(+2.88%)
Aug 05, 2021	80.20	80.90	79.24	79.37	1,451,246	-0.27(-0.34%)
Aug 04, 2021	81.42	82.52	79.60	79.64	1,564,402	-2.63(-3.19%)
Aug 03, 2021	81.45	82.30	79.16	82.27	1,501,698	+1.07(+1.31%)

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.