Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	83.49	83.74	82.39	82.64	1,653,159	-0.67(-0.80%)
Sep 29, 2021	81.23	83.37	81.10	83.31	1,073,128	+2.08(+2.56%)
Sep 28, 2021	82.44	82.60	80.39	81.23	763,920	-0.83(-1.02%)
Sep 27, 2021	82.78	84.02	81.96	82.06	793,763	-0.60(-0.73%)
Sep 24, 2021	82.82	83.67	82.64	82.66	566,328	+0.08(+0.10%)
Sep 23, 2021	83.12	83.76	82.48	82.58	478,400	-0.58(-0.70%)
Sep 22, 2021	83.50	83.92	82.97	83.16	715,653	-0.03(-0.03%)
Sep 21, 2021	83.80	84.62	83.17	83.18	934,300	-0.33(-0.39%)
Sep 20, 2021	83.14	84.07	82.61	83.51	930,261	+0.04(+0.04%)
Sep 17, 2021	83.77	84.32	83.46	83.47	1,254,389	-0.63(-0.75%)
Sep 16, 2021	83.82	84.66	83.43	84.10	670,184	+0.19(+0.22%)
Sep 15, 2021	85.35	85.84	83.62	83.92	814,663	-1.61(-1.88%)
Sep 14, 2021	86.52	86.91	85.11	85.53	1,099,991	-0.84(-0.98%)
Sep 13, 2021	87.73	88.03	86.15	86.37	966,559	-0.88(-1.01%)
Sep 10, 2021	90.09	90.27	87.18	87.25	968,314	-2.88(-3.19%)
Sep 09, 2021	91.38	91.38	90.10	90.13	914,679	-1.37(-1.50%)
Sep 08, 2021	89.98	92.05	89.63	91.50	674,816	+1.42(+1.58%)
Sep 07, 2021	91.09	91.27	89.79	90.07	656,137	-1.28(-1.41%)
Sep 03, 2021	91.80	92.06	91.33	91.35	638,803	-0.75(-0.81%)
Sep 02, 2021	92.08	92.37	91.46	92.10	730,162	+0.05(+0.05%)
Sep 01, 2021	91.80	92.38	91.39	92.06	713,325	+0.69(+0.76%)
Aug 31, 2021	91.16	91.53	90.76	91.36	818,878	+0.04(+0.04%)
Aug 30, 2021	91.25	91.64	90.95	91.33	391,158	+0.08(+0.09%)
Aug 27, 2021	90.78	91.39	90.56	91.24	368,608	+0.64(+0.70%)
Aug 26, 2021	91.23	91.29	90.44	90.61	425,988	-0.74(-0.81%)
Aug 25, 2021	91.93	91.93	90.97	91.35	687,377	-0.59(-0.64%)
Aug 24, 2021	91.85	92.31	90.93	91.94	896,632	+0.28(+0.31%)
Aug 23, 2021	92.70	92.86	91.50	91.65	671,680	-0.89(-0.96%)
Aug 20, 2021	91.49	92.83	91.03	92.54	1,062,507	+0.71(+0.77%)
Aug 19, 2021	92.28	92.84	91.55	91.84	775,266	-0.33(-0.35%)
Aug 18, 2021	94.11	94.34	91.75	92.16	753,424	-1.82(-1.94%)
Aug 17, 2021	93.75	94.37	93.28	93.99	881,411	-0.11(-0.12%)
Aug 16, 2021	94.49	95.23	93.76	94.10	777,658	-0.37(-0.39%)
Aug 13, 2021	93.64	94.76	93.26	94.47	578,161	+0.84(+0.89%)
Aug 12, 2021	94.27	94.38	93.24	93.63	496,158	-0.53(-0.56%)
Aug 11, 2021	94.07	94.41	93.62	94.17	410,628	+0.23(+0.25%)
Aug 10, 2021	94.25	94.45	93.46	93.93	506,352	-0.21(-0.23%)
Aug 09, 2021	94.03	94.43	93.24	94.15	690,342	+0.21(+0.23%)
Aug 06, 2021	94.50	94.87	93.83	93.93	639,301	-0.39(-0.41%)
Aug 05, 2021	93.00	94.34	92.42	94.32	682,810	+1.79(+1.93%)
Aug 04, 2021	92.28	92.68	91.31	92.54	627,161	-0.27(-0.29%)
Aug 03, 2021	92.62	93.25	92.31	92.81	572,045	+0.13(+0.14%)
Aug 02, 2021	91.94	93.11	91.79	92.68	539,968	+0.88(+0.96%)
Jul 30, 2021	93.39	93.89	91.45	91.79	1,298,056	-1.49(-1.60%)
Jul 29, 2021	93.59	93.71	92.28	93.28	421,980	-0.15(-0.16%)
Jul 28, 2021	94.26	94.28	92.59	93.43	531,273	-0.70(-0.74%)
Jul 27, 2021	92.58	94.41	92.26	94.13	429,900	+1.47(+1.59%)
Jul 26, 2021	92.41	92.85	92.24	92.66	526,870	+0.07(+0.07%)
Jul 23, 2021	91.24	92.68	91.00	92.59	481,079	+1.67(+1.83%)
Jul 22, 2021	91.12	91.85	90.77	90.92	510,328	-0.55(-0.60%)
Jul 21, 2021	92.77	93.26	91.40	91.47	783,441	-1.15(-1.25%)
Jul 20, 2021	92.47	93.35	91.87	92.63	997,664	+0.50(+0.55%)
Jul 19, 2021	94.10	94.34	90.78	92.13	1,130,984	-2.13(-2.26%)
Jul 16, 2021	94.18	94.74	93.74	94.26	674,436	+0.39(+0.42%)
Jul 15, 2021	92.37	94.01	92.30	93.87	615,636	+1.28(+1.38%)
Jul 14, 2021	91.87	92.83	91.50	92.59	437,555	+0.61(+0.66%)
Jul 13, 2021	92.51	92.95	91.85	91.99	627,216	-0.60(-0.64%)
Jul 12, 2021	91.41	92.66	91.14	92.58	635,497	+0.85(+0.92%)
Jul 09, 2021	91.45	91.83	90.45	91.73	821,379	+0.81(+0.89%)
Jul 08, 2021	90.78	91.59	90.47	90.92	458,777	-0.27(-0.30%)
Jul 07, 2021	90.12	91.25	89.85	91.19	635,678	+0.81(+0.90%)
Jul 06, 2021	90.31	90.54	88.64	90.39	701,531	-0.03(-0.03%)
Jul 02, 2021	90.29	90.57	89.74	90.41	523,085	+0.12(+0.13%)

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.