Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	65.82	65.91	65.43	65.68	154,766	-0.09(-0.13%)
Aug 30, 2021	66.35	66.35	65.76	65.77	239,746	-0.40(-0.60%)
Aug 27, 2021	65.01	66.28	65.01	66.17	61,610	+1.39(+2.14%)
Aug 26, 2021	65.41	65.54	64.78	64.78	57,351	-0.74(-1.13%)
Aug 25, 2021	65.20	65.90	65.09	65.52	53,604	+0.46(+0.70%)
Aug 24, 2021	64.64	65.25	64.64	65.06	80,502	+0.65(+1.01%)
Aug 23, 2021	64.33	64.52	64.15	64.41	56,975	+0.50(+0.78%)
Aug 20, 2021	63.16	63.96	63.10	63.91	38,772	+0.80(+1.27%)
Aug 19, 2021	63.13	63.66	62.86	63.11	70,485	-0.72(-1.13%)
Aug 18, 2021	64.25	64.71	63.81	63.84	79,870	-0.56(-0.87%)
Aug 17, 2021	64.69	64.81	63.72	64.40	101,111	-0.80(-1.23%)
Aug 16, 2021	65.06	65.36	64.64	65.20	59,504	-0.23(-0.35%)
Aug 13, 2021	65.67	65.67	65.30	65.42	75,183	-0.15(-0.23%)
Aug 12, 2021	65.80	65.80	65.24	65.58	44,043	-0.17(-0.26%)
Aug 11, 2021	65.15	65.75	64.65	65.75	106,554	+0.81(+1.25%)
Aug 10, 2021	64.58	65.11	64.29	64.94	48,233	+0.47(+0.72%)
Aug 09, 2021	64.64	64.72	64.19	64.47	67,458	-0.30(-0.46%)
Aug 06, 2021	64.62	65.03	64.47	64.77	61,244	+0.63(+0.98%)
Aug 05, 2021	63.57	64.27	63.57	64.14	62,406	+0.78(+1.23%)
Aug 04, 2021	63.83	64.18	63.36	63.36	79,671	-0.82(-1.27%)
Aug 03, 2021	63.91	64.23	63.02	64.18	372,569	+0.39(+0.61%)
Aug 02, 2021	64.45	65.33	63.73	63.79	707,201	-0.34(-0.53%)
Jul 30, 2021	64.09	64.81	64.01	64.13	192,141	-0.22(-0.34%)
Jul 29, 2021	64.14	64.73	63.98	64.35	34,286	+0.71(+1.12%)
Jul 28, 2021	63.60	64.05	62.76	63.64	44,705	+0.28(+0.44%)
Jul 27, 2021	63.28	63.56	62.90	63.36	67,675	-0.28(-0.43%)
Jul 26, 2021	63.35	63.75	63.35	63.64	83,464	+0.32(+0.51%)
Jul 23, 2021	63.13	63.33	62.69	63.31	35,022	+0.63(+1.00%)
Jul 22, 2021	63.40	63.40	62.45	62.69	100,295	-0.87(-1.36%)
Jul 21, 2021	63.17	63.97	63.17	63.55	73,223	+0.85(+1.35%)
Jul 20, 2021	61.03	63.12	60.91	62.70	273,484	+1.78(+2.92%)
Jul 19, 2021	61.17	61.45	60.44	60.93	140,194	-1.39(-2.23%)
Jul 16, 2021	63.65	63.65	62.29	62.31	43,545	-0.93(-1.47%)
Jul 15, 2021	63.03	63.47	62.84	63.25	123,954	-0.15(-0.24%)
Jul 14, 2021	63.80	64.33	63.25	63.40	63,352	-0.15(-0.24%)
Jul 13, 2021	64.38	64.40	63.50	63.55	94,538	-1.11(-1.72%)
Jul 12, 2021	64.09	64.70	63.76	64.66	69,144	+0.23(+0.35%)
Jul 09, 2021	63.53	64.44	63.53	64.44	46,277	+1.65(+2.62%)
Jul 08, 2021	62.62	63.47	62.11	62.79	85,679	-0.84(-1.32%)
Jul 07, 2021	63.44	63.81	63.08	63.63	84,110	+0.04(+0.06%)
Jul 06, 2021	64.58	64.58	63.01	63.59	230,794	-1.03(-1.59%)
Jul 02, 2021	64.98	65.00	64.44	64.62	107,695	-0.29(-0.44%)
Jul 01, 2021	64.63	65.10	64.47	64.90	318,578	+0.67(+1.04%)
Jun 30, 2021	63.91	64.39	63.85	64.24	1,419,437	+0.27(+0.42%)
Jun 29, 2021	64.52	64.74	63.87	63.97	11,877,825	-0.32(-0.50%)
Jun 28, 2021	65.34	65.35	63.95	64.29	145,490	-1.05(-1.60%)
Jun 25, 2021	64.91	65.45	64.77	65.34	120,838	+0.55(+0.85%)
Jun 24, 2021	64.51	64.83	64.06	64.79	123,606	+0.65(+1.01%)
Jun 23, 2021	64.12	64.47	64.06	64.14	568,763	+0.06(+0.09%)
Jun 22, 2021	64.11	64.28	63.58	64.08	3,072,123	-0.08(-0.12%)
Jun 21, 2021	63.01	64.25	63.01	64.16	116,423	+1.63(+2.61%)
Jun 18, 2021	63.30	63.44	62.50	62.53	247,061	-1.50(-2.34%)
Jun 17, 2021	65.56	65.56	63.54	64.02	259,896	-1.57(-2.40%)
Jun 16, 2021	65.92	65.99	65.33	65.60	432,743	-0.43(-0.65%)
Jun 15, 2021	65.90	66.21	65.41	66.02	1,675,999	+0.18(+0.27%)
Jun 14, 2021	66.72	66.78	65.61	65.84	114,825	-0.83(-1.25%)
Jun 11, 2021	66.40	66.72	66.27	66.68	82,410	+0.54(+0.82%)
Jun 10, 2021	66.76	66.87	66.06	66.14	80,435	-0.29(-0.44%)
Jun 09, 2021	67.03	67.03	66.40	66.43	114,666	-0.46(-0.69%)
Jun 08, 2021	66.44	67.01	66.04	66.89	168,065	+0.46(+0.70%)
Jun 07, 2021	66.68	66.78	66.30	66.43	76,221	-0.13(-0.20%)
Jun 04, 2021	66.61	66.64	66.04	66.56	117,956	+0.21(+0.31%)
Jun 03, 2021	66.19	66.50	65.85	66.35	477,546	-0.18(-0.27%)
Jun 02, 2021	67.02	67.03	66.40	66.53	269,271	-0.29(-0.44%)

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.