Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	65.71	65.80	65.32	65.57	155,036	-0.09(-0.13%)
Aug 30, 2021	66.23	66.23	65.64	65.65	240,164	-0.40(-0.60%)
Aug 27, 2021	64.89	66.17	64.89	66.05	61,718	+1.39(+2.14%)
Aug 26, 2021	65.29	65.43	64.67	64.67	57,451	-0.74(-1.13%)
Aug 25, 2021	65.08	65.78	64.98	65.41	53,697	+0.46(+0.70%)
Aug 24, 2021	64.52	65.14	64.52	64.95	80,643	+0.65(+1.01%)
Aug 23, 2021	64.22	64.41	64.04	64.30	57,074	+0.50(+0.78%)
Aug 20, 2021	63.05	63.85	62.99	63.80	38,840	+0.80(+1.27%)
Aug 19, 2021	63.02	63.55	62.75	63.00	70,608	-0.72(-1.13%)
Aug 18, 2021	64.14	64.59	63.70	63.73	80,010	-0.56(-0.87%)
Aug 17, 2021	64.58	64.70	63.60	64.29	101,287	-0.80(-1.23%)
Aug 16, 2021	64.95	65.25	64.53	65.08	59,608	-0.23(-0.35%)
Aug 13, 2021	65.56	65.56	65.19	65.31	75,315	-0.15(-0.23%)
Aug 12, 2021	65.68	65.68	65.13	65.46	44,120	-0.17(-0.26%)
Aug 11, 2021	65.04	65.63	64.54	65.63	106,740	+0.81(+1.25%)
Aug 10, 2021	64.47	65.00	64.18	64.83	48,317	+0.47(+0.72%)
Aug 09, 2021	64.53	64.61	64.08	64.36	67,575	-0.29(-0.46%)
Aug 06, 2021	64.50	64.91	64.36	64.66	61,351	+0.63(+0.98%)
Aug 05, 2021	63.46	64.16	63.46	64.03	62,515	+0.78(+1.23%)
Aug 04, 2021	63.72	64.07	63.25	63.25	79,810	-0.82(-1.27%)
Aug 03, 2021	63.80	64.11	62.91	64.07	373,219	+0.39(+0.61%)
Aug 02, 2021	64.34	65.22	63.62	63.68	708,434	-0.34(-0.53%)
Jul 30, 2021	63.98	64.70	63.90	64.02	192,476	-0.22(-0.34%)
Jul 29, 2021	64.03	64.62	63.87	64.24	34,346	+0.71(+1.12%)
Jul 28, 2021	63.49	63.94	62.65	63.53	44,783	+0.28(+0.44%)
Jul 27, 2021	63.17	63.45	62.79	63.25	67,793	-0.28(-0.43%)
Jul 26, 2021	63.24	63.64	63.24	63.53	83,610	+0.32(+0.51%)
Jul 23, 2021	63.02	63.22	62.59	63.20	35,083	+0.63(+1.00%)
Jul 22, 2021	63.29	63.29	62.34	62.58	100,470	-0.86(-1.36%)
Jul 21, 2021	63.06	63.86	63.06	63.44	73,351	+0.85(+1.35%)
Jul 20, 2021	60.92	63.01	60.80	62.59	273,961	+1.78(+2.92%)
Jul 19, 2021	61.07	61.35	60.33	60.82	140,438	-1.39(-2.23%)
Jul 16, 2021	63.54	63.54	62.18	62.21	43,620	-0.93(-1.47%)
Jul 15, 2021	62.92	63.35	62.73	63.14	124,170	-0.15(-0.24%)
Jul 14, 2021	63.69	64.21	63.14	63.29	63,462	-0.15(-0.24%)
Jul 13, 2021	64.27	64.28	63.39	63.44	94,703	-1.11(-1.72%)
Jul 12, 2021	63.98	64.58	63.65	64.55	69,264	+0.23(+0.35%)
Jul 09, 2021	63.42	64.32	63.42	64.32	46,358	+1.64(+2.62%)
Jul 08, 2021	62.51	63.36	62.01	62.68	85,828	-0.84(-1.32%)
Jul 07, 2021	63.33	63.70	62.97	63.52	84,256	+0.04(+0.06%)
Jul 06, 2021	64.47	64.47	62.90	63.48	231,197	-1.03(-1.59%)
Jul 02, 2021	64.86	64.88	64.33	64.50	107,883	-0.28(-0.44%)
Jul 01, 2021	64.51	64.99	64.36	64.79	319,134	+0.66(+1.04%)
Jun 30, 2021	63.80	64.28	63.74	64.12	1,421,911	+0.27(+0.42%)
Jun 29, 2021	64.41	64.63	63.76	63.86	11,898,530	-0.32(-0.50%)
Jun 28, 2021	65.23	65.24	63.84	64.18	145,744	-1.04(-1.60%)
Jun 25, 2021	64.80	65.34	64.66	65.23	121,049	+0.55(+0.85%)
Jun 24, 2021	64.40	64.71	63.95	64.67	123,821	+0.65(+1.01%)
Jun 23, 2021	64.01	64.36	63.94	64.03	569,755	+0.06(+0.09%)
Jun 22, 2021	64.00	64.17	63.47	63.97	3,077,478	-0.08(-0.12%)
Jun 21, 2021	62.90	64.14	62.90	64.05	116,626	+1.63(+2.61%)
Jun 18, 2021	63.18	63.33	62.39	62.42	247,493	-1.49(-2.34%)
Jun 17, 2021	65.44	65.44	63.43	63.91	260,350	-1.57(-2.40%)
Jun 16, 2021	65.80	65.87	65.22	65.48	433,500	-0.43(-0.65%)
Jun 15, 2021	65.78	66.10	65.30	65.91	1,678,927	+0.18(+0.27%)
Jun 14, 2021	66.61	66.67	65.49	65.73	115,026	-0.83(-1.25%)
Jun 11, 2021	66.29	66.60	66.15	66.56	82,554	+0.54(+0.82%)
Jun 10, 2021	66.64	66.76	65.95	66.02	80,575	-0.29(-0.44%)
Jun 09, 2021	66.91	66.91	66.28	66.31	114,866	-0.46(-0.69%)
Jun 08, 2021	66.32	66.89	65.92	66.78	168,359	+0.46(+0.70%)
Jun 07, 2021	66.56	66.66	66.19	66.31	76,354	-0.13(-0.20%)
Jun 04, 2021	66.49	66.53	65.92	66.45	118,162	+0.21(+0.31%)
Jun 03, 2021	66.08	66.38	65.74	66.24	478,380	-0.18(-0.27%)
Jun 02, 2021	66.90	66.91	66.29	66.42	269,741	-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.