Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	83.40	83.40	82.14	82.57	97,958	-0.81(-0.97%)
Aug 30, 2021	83.08	83.81	82.25	83.38	111,437	+0.53(+0.65%)
Aug 27, 2021	81.06	83.10	81.06	82.84	220,356	+2.19(+2.71%)
Aug 26, 2021	81.91	81.91	80.66	80.66	108,326	-1.11(-1.35%)
Aug 25, 2021	81.10	82.43	80.57	81.76	112,624	+0.85(+1.04%)
Aug 24, 2021	81.13	81.33	80.68	80.92	88,613	+0.05(+0.06%)
Aug 23, 2021	80.91	81.03	80.16	80.87	74,392	+0.55(+0.69%)
Aug 20, 2021	78.91	80.38	78.75	80.32	139,863	+1.40(+1.77%)
Aug 19, 2021	78.97	79.55	78.31	78.92	162,467	-0.55(-0.70%)
Aug 18, 2021	79.57	80.39	79.10	79.47	135,115	-0.43(-0.54%)
Aug 17, 2021	80.27	80.40	78.66	79.90	174,063	-0.59(-0.74%)
Aug 16, 2021	80.37	80.96	79.83	80.49	101,200	-0.11(-0.13%)
Aug 13, 2021	80.57	80.80	79.87	80.60	109,513	+0.30(+0.38%)
Aug 12, 2021	81.13	81.22	79.85	80.30	119,130	-0.45(-0.55%)
Aug 11, 2021	80.39	80.85	80.12	80.74	106,915	+0.68(+0.85%)
Aug 10, 2021	78.99	80.26	78.60	80.06	135,466	+1.08(+1.37%)
Aug 09, 2021	79.72	80.31	78.80	78.99	98,191	-1.41(-1.75%)
Aug 06, 2021	81.40	81.75	80.36	80.39	169,788	+0.00(+0.00%)
Aug 05, 2021	79.88	80.42	79.30	80.39	143,122	+1.07(+1.35%)
Aug 04, 2021	79.43	80.06	79.02	79.33	123,183	-0.50(-0.63%)
Aug 03, 2021	78.71	80.01	78.15	79.83	177,770	+1.45(+1.86%)
Aug 02, 2021	79.60	80.94	78.14	78.37	147,368	-0.91(-1.15%)
Jul 30, 2021	78.30	79.31	78.26	79.28	192,264	+1.01(+1.29%)
Jul 29, 2021	77.30	79.02	77.30	78.27	150,302	+0.57(+0.74%)
Jul 28, 2021	78.81	79.01	76.88	77.70	111,635	-0.40(-0.51%)
Jul 27, 2021	79.29	79.88	77.14	78.10	170,343	-1.94(-2.42%)
Jul 26, 2021	79.91	80.19	78.57	80.04	151,990	+0.51(+0.65%)
Jul 23, 2021	78.86	79.68	78.51	79.53	77,933	+1.27(+1.62%)
Jul 22, 2021	79.62	80.22	78.03	78.26	82,322	-1.30(-1.63%)
Jul 21, 2021	79.78	80.27	78.79	79.55	98,184	+0.37(+0.47%)
Jul 20, 2021	76.79	79.63	76.67	79.19	185,069	+2.61(+3.41%)
Jul 19, 2021	76.56	77.78	75.84	76.58	134,786	-1.10(-1.41%)
Jul 16, 2021	78.39	78.82	77.44	77.67	93,075	-0.41(-0.52%)
Jul 15, 2021	77.36	79.26	77.28	78.08	87,314	+0.25(+0.32%)
Jul 14, 2021	78.12	78.41	76.90	77.83	77,772	-0.18(-0.24%)
Jul 13, 2021	79.45	79.56	77.74	78.01	121,067	-1.44(-1.81%)
Jul 12, 2021	78.52	79.61	77.73	79.45	153,367	+0.76(+0.96%)
Jul 09, 2021	77.93	78.86	77.69	78.69	107,198	+1.49(+1.93%)
Jul 08, 2021	76.60	78.03	76.28	77.20	132,123	-0.79(-1.01%)
Jul 07, 2021	76.79	78.26	76.38	77.98	139,952	+0.89(+1.16%)
Jul 06, 2021	77.97	77.97	76.13	77.09	113,289	-0.81(-1.05%)
Jul 02, 2021	78.49	78.88	77.81	77.91	100,233	-0.71(-0.90%)
Jul 01, 2021	78.52	78.85	78.31	78.61	167,256	+0.45(+0.57%)
Jun 30, 2021	77.68	78.36	77.39	78.17	118,053	+0.30(+0.39%)
Jun 29, 2021	77.41	78.19	77.33	77.87	84,738	+0.69(+0.89%)
Jun 28, 2021	76.74	77.39	76.19	77.18	163,392	+0.30(+0.39%)
Jun 25, 2021	77.22	78.57	76.53	76.88	583,504	+0.01(+0.01%)
Jun 24, 2021	76.51	77.29	75.99	76.87	144,171	+0.62(+0.81%)
Jun 23, 2021	76.43	77.09	76.03	76.25	250,750	-0.34(-0.44%)
Jun 22, 2021	76.49	77.82	75.86	76.59	185,179	+0.12(+0.15%)
Jun 21, 2021	75.03	76.85	74.76	76.47	113,714	+2.05(+2.75%)
Jun 18, 2021	75.13	76.21	74.37	74.43	310,545	-2.14(-2.80%)
Jun 17, 2021	78.62	78.73	75.79	76.57	163,462	-1.95(-2.48%)
Jun 16, 2021	78.47	78.85	77.77	78.52	132,505	+0.16(+0.20%)
Jun 15, 2021	77.78	78.51	77.50	78.36	128,610	+0.80(+1.03%)
Jun 14, 2021	78.11	78.39	77.11	77.57	131,468	-0.83(-1.06%)
Jun 11, 2021	78.40	78.70	77.61	78.40	93,296	+0.20(+0.26%)
Jun 10, 2021	79.40	79.40	78.07	78.20	93,003	-0.67(-0.85%)
Jun 09, 2021	80.65	80.96	78.86	78.87	100,417	-1.80(-2.24%)
Jun 08, 2021	80.70	80.90	79.95	80.67	103,618	+0.29(+0.36%)
Jun 07, 2021	80.51	80.81	80.04	80.38	115,153	-0.14(-0.17%)
Jun 04, 2021	80.12	80.73	79.26	80.51	134,654	+0.90(+1.13%)
Jun 03, 2021	81.39	81.39	79.34	79.61	280,786	-1.91(-2.34%)
Jun 02, 2021	83.13	83.29	81.10	81.52	228,371	-1.48(-1.79%)

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.