Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	85.84	86.22	85.54	85.99	704,185	+0.28(+0.33%)
Aug 28, 2020	85.69	85.84	85.46	85.71	423,822	+0.50(+0.59%)
Aug 27, 2020	85.75	85.84	84.78	85.21	463,734	-0.29(-0.34%)
Aug 26, 2020	84.76	85.71	84.73	85.50	470,216	+0.97(+1.15%)
Aug 25, 2020	84.19	84.56	83.89	84.53	336,465	+0.41(+0.49%)
Aug 24, 2020	84.74	84.82	83.73	84.12	803,812	-0.06(-0.07%)
Aug 21, 2020	84.32	84.43	83.99	84.18	329,503	-0.21(-0.25%)
Aug 20, 2020	83.54	84.57	83.45	84.39	432,695	+0.33(+0.40%)
Aug 19, 2020	84.60	84.80	83.98	84.05	552,388	-0.60(-0.71%)
Aug 18, 2020	84.61	84.90	84.16	84.66	427,491	+0.06(+0.08%)
Aug 17, 2020	83.93	84.64	83.93	84.59	486,912	+1.08(+1.30%)
Aug 14, 2020	83.79	84.08	83.31	83.51	287,448	-0.44(-0.52%)
Aug 13, 2020	83.12	84.36	83.12	83.95	336,620	+0.88(+1.06%)
Aug 12, 2020	82.85	83.44	82.66	83.06	397,644	+0.86(+1.05%)
Aug 11, 2020	83.12	83.42	82.11	82.20	506,415	-0.77(-0.93%)
Aug 10, 2020	83.89	83.95	82.38	82.98	364,618	-0.80(-0.96%)
Aug 07, 2020	84.34	84.61	83.11	83.78	341,957	-0.93(-1.09%)
Aug 06, 2020	85.13	85.30	84.16	84.71	396,425	-0.59(-0.69%)
Aug 05, 2020	85.37	85.50	84.94	85.30	759,086	+0.30(+0.36%)
Aug 04, 2020	84.73	85.00	84.34	84.99	624,461	+0.18(+0.21%)
Aug 03, 2020	84.05	84.98	84.04	84.81	738,299	+1.10(+1.32%)
Jul 31, 2020	83.58	83.74	82.29	83.71	429,539	+0.36(+0.43%)
Jul 30, 2020	82.06	83.51	81.90	83.35	388,608	+0.39(+0.47%)
Jul 29, 2020	81.83	83.18	81.83	82.96	560,558	+1.72(+2.12%)
Jul 28, 2020	82.08	82.19	81.21	81.24	479,238	-0.99(-1.21%)
Jul 27, 2020	81.21	82.26	81.18	82.23	303,033	+1.35(+1.67%)
Jul 24, 2020	80.99	81.35	80.03	80.88	645,125	-0.80(-0.98%)
Jul 23, 2020	82.59	83.62	81.17	81.68	471,519	-0.89(-1.08%)
Jul 22, 2020	82.05	82.99	82.05	82.57	287,509	+0.50(+0.61%)
Jul 21, 2020	82.91	82.91	81.88	82.07	573,933	-0.31(-0.38%)
Jul 20, 2020	81.00	82.53	80.85	82.38	457,442	+1.54(+1.90%)
Jul 17, 2020	80.24	81.04	79.94	80.85	573,875	+0.95(+1.18%)
Jul 16, 2020	79.71	80.04	79.21	79.90	661,827	-0.46(-0.57%)
Jul 15, 2020	80.09	80.46	79.35	80.36	703,027	+1.18(+1.49%)
Jul 14, 2020	77.82	79.24	76.64	79.18	691,709	+1.24(+1.59%)
Jul 13, 2020	80.73	80.98	77.85	77.94	620,465	-2.30(-2.86%)
Jul 10, 2020	80.48	80.48	79.60	80.24	481,190	-0.27(-0.33%)
Jul 09, 2020	80.37	80.82	79.14	80.51	620,863	+0.31(+0.38%)
Jul 08, 2020	79.33	80.20	79.21	80.20	369,736	+1.18(+1.49%)
Jul 07, 2020	79.23	80.27	78.97	79.02	511,743	-0.59(-0.74%)
Jul 06, 2020	79.84	80.35	79.26	79.61	518,776	+0.87(+1.10%)
Jul 02, 2020	79.26	79.37	78.61	78.74	670,848	+0.52(+0.67%)
Jul 01, 2020	77.64	78.64	77.36	78.22	959,387	+0.77(+0.99%)
Jun 30, 2020	76.11	77.77	76.10	77.45	926,912	+1.32(+1.73%)
Jun 29, 2020	76.09	76.53	74.82	76.13	900,321	+0.45(+0.59%)
Jun 26, 2020	76.69	76.95	75.65	75.69	981,774	-1.15(-1.50%)
Jun 25, 2020	75.78	76.90	75.13	76.84	508,714	+0.87(+1.14%)
Jun 24, 2020	77.51	78.02	75.30	75.97	590,038	-2.16(-2.76%)
Jun 23, 2020	78.97	78.97	78.03	78.13	501,489	-0.06(-0.08%)
Jun 22, 2020	77.43	78.37	77.16	78.19	314,243	+0.67(+0.86%)
Jun 19, 2020	78.72	78.72	77.06	77.52	748,427	-0.20(-0.26%)
Jun 18, 2020	77.10	77.96	77.10	77.72	327,074	+0.24(+0.30%)
Jun 17, 2020	77.69	78.04	77.27	77.49	662,282	+0.09(+0.11%)
Jun 16, 2020	78.29	78.29	76.11	77.40	434,706	+1.33(+1.74%)
Jun 15, 2020	73.19	76.26	73.02	76.07	539,663	+1.23(+1.64%)
Jun 12, 2020	75.99	76.29	73.28	74.84	615,521	+0.80(+1.08%)
Jun 11, 2020	76.39	76.56	73.78	74.04	799,738	-4.24(-5.41%)
Jun 10, 2020	78.65	79.00	77.88	78.27	427,367	-0.26(-0.33%)
Jun 09, 2020	78.91	79.04	78.33	78.53	559,411	-0.97(-1.22%)
Jun 08, 2020	79.00	79.52	78.71	79.51	847,997	+0.72(+0.91%)
Jun 05, 2020	78.63	79.21	78.08	78.79	764,751	+1.61(+2.09%)
Jun 04, 2020	77.80	78.03	76.56	77.18	975,402	-1.08(-1.38%)
Jun 03, 2020	77.60	78.44	77.43	78.25	2,064,085	+1.28(+1.67%)
Jun 02, 2020	76.63	77.03	75.94	76.97	2,842,443	+0.61(+0.79%)

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.