Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	73.90	74.19	72.77	73.10	408,272	-0.96(-1.29%)
Aug 30, 2021	75.22	75.64	73.95	74.06	201,816	-1.21(-1.61%)
Aug 27, 2021	73.57	75.56	73.55	75.27	240,675	+1.93(+2.63%)
Aug 26, 2021	74.70	74.70	73.13	73.34	425,727	-1.36(-1.82%)
Aug 25, 2021	73.49	75.41	73.36	74.70	342,329	+0.89(+1.21%)
Aug 24, 2021	72.64	74.10	72.28	73.80	361,577	+1.33(+1.84%)
Aug 23, 2021	72.39	72.97	71.54	72.47	360,009	+0.29(+0.40%)
Aug 20, 2021	71.30	72.57	70.49	72.18	351,094	+0.89(+1.25%)
Aug 19, 2021	72.67	73.21	70.83	71.29	332,652	-1.95(-2.66%)
Aug 18, 2021	74.18	74.18	72.96	73.23	429,128	-1.02(-1.37%)
Aug 17, 2021	73.35	74.30	72.61	74.25	554,211	+0.19(+0.25%)
Aug 16, 2021	73.83	74.31	73.27	74.06	314,232	-0.06(-0.08%)
Aug 13, 2021	75.46	75.46	73.76	74.12	273,341	-0.64(-0.86%)
Aug 12, 2021	75.76	75.93	74.48	74.76	307,172	-1.21(-1.59%)
Aug 11, 2021	76.39	76.42	74.46	75.97	464,009	-0.42(-0.55%)
Aug 10, 2021	75.70	76.68	73.72	76.39	690,003	+0.41(+0.54%)
Aug 09, 2021	76.40	76.98	74.94	75.98	801,667	+1.40(+1.87%)
Aug 06, 2021	74.53	76.71	71.09	74.59	893,734	-2.84(-3.67%)
Aug 05, 2021	77.59	78.48	77.23	77.43	257,053	-0.12(-0.16%)
Aug 04, 2021	79.68	80.69	77.34	77.55	288,877	-2.35(-2.94%)
Aug 03, 2021	79.55	80.08	77.96	79.90	262,194	+0.50(+0.63%)
Aug 02, 2021	81.66	82.53	79.38	79.39	533,936	-1.98(-2.44%)
Jul 30, 2021	81.77	82.27	80.83	81.38	303,072	-0.65(-0.80%)
Jul 29, 2021	80.90	82.64	80.68	82.03	244,843	+1.28(+1.58%)
Jul 28, 2021	81.56	82.43	80.20	80.75	381,746	-0.85(-1.04%)
Jul 27, 2021	80.97	82.27	80.43	81.60	296,769	+0.21(+0.26%)
Jul 26, 2021	80.54	81.61	80.37	81.39	318,269	+0.70(+0.87%)
Jul 23, 2021	79.03	80.85	78.82	80.69	378,393	+1.71(+2.17%)
Jul 22, 2021	78.08	79.64	77.46	78.97	318,517	+0.61(+0.77%)
Jul 21, 2021	78.32	79.27	77.98	78.37	412,587	+0.58(+0.74%)
Jul 20, 2021	76.23	78.26	75.89	77.79	385,145	+1.96(+2.58%)
Jul 19, 2021	77.27	78.07	75.00	75.83	557,516	-3.18(-4.02%)
Jul 16, 2021	77.32	79.29	77.21	79.01	956,051	+2.55(+3.34%)
Jul 15, 2021	74.55	77.32	72.43	76.46	1,522,394	+1.69(+2.26%)
Jul 14, 2021	74.77	75.66	74.34	74.77	221,687	+0.45(+0.60%)
Jul 13, 2021	76.03	76.09	74.19	74.32	163,191	-1.87(-2.46%)
Jul 12, 2021	76.19	76.44	75.26	76.20	164,112	-0.26(-0.34%)
Jul 09, 2021	75.30	77.22	75.30	76.46	170,962	+1.75(+2.34%)
Jul 08, 2021	75.66	76.23	74.39	74.71	283,612	-1.99(-2.60%)
Jul 07, 2021	77.01	78.22	75.82	76.70	237,325	-0.62(-0.81%)
Jul 06, 2021	78.58	79.17	76.70	77.32	247,621	-1.30(-1.66%)
Jul 02, 2021	77.81	79.17	77.56	78.63	243,195	+0.89(+1.15%)
Jul 01, 2021	79.71	79.78	77.40	77.73	317,231	-1.49(-1.88%)
Jun 30, 2021	78.47	79.50	78.47	79.23	250,952	+0.42(+0.53%)
Jun 29, 2021	79.53	80.06	78.13	78.81	190,916	-0.49(-0.62%)
Jun 28, 2021	79.89	79.89	77.58	79.30	330,743	-0.30(-0.37%)
Jun 25, 2021	77.41	79.92	77.21	79.60	662,269	+1.84(+2.36%)
Jun 24, 2021	77.03	78.23	76.54	77.76	227,043	+1.28(+1.67%)
Jun 23, 2021	77.29	77.32	75.93	76.49	325,191	-0.68(-0.88%)
Jun 22, 2021	77.59	77.96	76.45	77.17	429,134	+0.16(+0.21%)
Jun 21, 2021	76.93	77.26	76.40	77.01	216,341	+0.79(+1.04%)
Jun 18, 2021	75.47	76.74	74.89	76.22	301,660	-0.48(-0.62%)
Jun 17, 2021	79.00	79.00	76.40	76.69	327,101	-2.28(-2.89%)
Jun 16, 2021	79.51	79.55	78.22	78.97	246,231	-0.36(-0.46%)
Jun 15, 2021	79.35	80.12	78.82	79.34	166,192	+0.03(+0.04%)
Jun 14, 2021	80.86	80.91	79.23	79.31	144,298	-1.22(-1.52%)
Jun 11, 2021	80.45	80.98	79.37	80.53	178,428	+0.29(+0.36%)
Jun 10, 2021	81.03	81.25	80.12	80.24	187,122	-0.43(-0.53%)
Jun 09, 2021	82.22	82.22	80.59	80.67	181,077	-1.53(-1.86%)
Jun 08, 2021	80.35	82.47	79.88	82.20	262,744	+2.11(+2.64%)
Jun 07, 2021	80.34	80.34	79.03	80.08	163,321	-0.26(-0.32%)
Jun 04, 2021	81.67	82.08	79.67	80.34	264,445	-1.10(-1.35%)
Jun 03, 2021	81.00	81.50	79.90	81.44	253,070	+0.29(+0.36%)
Jun 02, 2021	83.16	83.16	81.04	81.15	634,053	-1.76(-2.12%)

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.