Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	89.41	90.08	88.39	88.85	1,501,943	-0.39(-0.44%)
Aug 28, 2020	88.85	89.37	88.21	89.23	2,388,754	+0.42(+0.48%)
Aug 27, 2020	88.49	89.46	87.81	88.81	1,606,396	+0.89(+1.01%)
Aug 26, 2020	87.01	88.12	86.72	87.92	976,127	+0.66(+0.76%)
Aug 25, 2020	87.97	88.35	86.96	87.26	1,116,119	-0.39(-0.44%)
Aug 24, 2020	87.63	87.84	86.54	87.65	1,163,259	+0.44(+0.51%)
Aug 21, 2020	86.92	87.53	86.48	87.21	1,355,471	-0.04(-0.04%)
Aug 20, 2020	86.04	87.34	85.79	87.25	1,205,595	+0.99(+1.15%)
Aug 19, 2020	86.04	86.67	85.56	86.25	868,617	+0.42(+0.49%)
Aug 18, 2020	86.10	86.45	85.50	85.83	847,683	-0.29(-0.34%)
Aug 17, 2020	84.71	86.70	84.53	86.12	1,086,584	+0.18(+0.21%)
Aug 14, 2020	86.42	86.78	85.58	85.94	1,007,282	-0.04(-0.04%)
Aug 13, 2020	86.24	86.59	85.37	85.97	1,366,614	-0.51(-0.59%)
Aug 12, 2020	86.92	87.54	86.32	86.48	1,402,093	+0.34(+0.40%)
Aug 11, 2020	87.67	88.11	85.96	86.13	1,084,678	-1.21(-1.39%)
Aug 10, 2020	87.08	87.65	86.51	87.34	1,081,381	+0.77(+0.89%)
Aug 07, 2020	85.91	87.37	84.97	86.58	1,405,149	+0.57(+0.66%)
Aug 06, 2020	85.53	86.29	85.14	86.01	764,693	-0.32(-0.37%)
Aug 05, 2020	86.98	87.20	85.34	86.32	1,509,160	+0.05(+0.05%)
Aug 04, 2020	83.99	86.58	83.30	86.28	2,520,707	+1.74(+2.05%)
Aug 03, 2020	84.66	85.41	83.02	84.54	1,896,519	-0.16(-0.19%)
Jul 31, 2020	84.54	84.86	82.98	84.71	2,254,103	+0.14(+0.17%)
Jul 30, 2020	85.30	87.27	83.56	84.56	2,795,097	-1.55(-1.81%)
Jul 29, 2020	83.43	89.68	82.93	86.12	6,176,000	+7.35(+9.33%)
Jul 28, 2020	79.39	79.98	78.67	78.77	3,525,040	-0.50(-0.63%)
Jul 27, 2020	77.70	79.87	77.70	79.26	1,845,560	+1.47(+1.89%)
Jul 24, 2020	77.30	78.06	76.83	77.79	1,012,039	+0.76(+0.99%)
Jul 23, 2020	77.08	77.40	76.59	77.03	1,326,880	+0.03(+0.04%)
Jul 22, 2020	77.31	77.95	76.57	77.01	988,826	-0.34(-0.44%)
Jul 21, 2020	77.16	77.90	77.06	77.35	880,232	+0.25(+0.33%)
Jul 20, 2020	77.99	78.33	76.85	77.10	1,077,107	-0.89(-1.14%)
Jul 17, 2020	77.64	78.60	76.71	77.98	1,539,247	+0.33(+0.43%)
Jul 16, 2020	76.24	77.80	76.13	77.65	1,488,253	+0.90(+1.18%)
Jul 15, 2020	76.14	77.36	75.92	76.74	1,578,484	+1.01(+1.34%)
Jul 14, 2020	74.55	75.87	74.21	75.73	1,614,864	+1.56(+2.11%)
Jul 13, 2020	74.72	74.73	73.91	74.17	1,979,759	-0.14(-0.18%)
Jul 10, 2020	73.46	74.64	73.46	74.30	1,259,213	+1.21(+1.66%)
Jul 09, 2020	72.67	73.67	72.67	73.09	1,430,448	+0.33(+0.46%)
Jul 08, 2020	72.40	73.12	72.22	72.76	1,727,760	+0.27(+0.37%)
Jul 07, 2020	71.04	72.89	71.00	72.49	1,679,235	-0.01(-0.01%)
Jul 06, 2020	73.20	73.39	72.22	72.50	2,244,321	+0.93(+1.30%)
Jul 02, 2020	72.16	72.16	70.92	71.56	2,845,483	+0.08(+0.11%)
Jul 01, 2020	71.68	72.46	70.76	71.48	1,747,314	+0.03(+0.04%)
Jun 30, 2020	70.31	71.76	70.08	71.46	1,823,233	+1.17(+1.67%)
Jun 29, 2020	69.78	70.49	69.44	70.28	1,939,953	+0.99(+1.43%)
Jun 26, 2020	69.70	70.30	68.64	69.29	3,719,885	-0.60(-0.85%)
Jun 25, 2020	70.99	71.04	69.09	69.88	1,370,278	-1.10(-1.55%)
Jun 24, 2020	69.59	71.50	69.26	70.99	1,458,361	+1.11(+1.59%)
Jun 23, 2020	70.50	70.50	69.59	69.87	2,012,676	+0.24(+0.35%)
Jun 22, 2020	69.79	69.87	68.31	69.63	1,413,190	-0.64(-0.91%)
Jun 19, 2020	71.24	71.24	69.74	70.27	3,958,539	-0.10(-0.14%)
Jun 18, 2020	70.74	71.28	69.64	70.37	1,959,158	-0.70(-0.99%)
Jun 17, 2020	71.09	71.83	70.66	71.08	1,316,294	+0.50(+0.70%)
Jun 16, 2020	72.31	72.79	70.24	70.58	1,611,433	-0.04(-0.05%)
Jun 15, 2020	68.93	70.85	68.37	70.62	1,539,388	+0.36(+0.51%)
Jun 12, 2020	72.59	72.83	69.54	70.25	1,463,900	-0.94(-1.32%)
Jun 11, 2020	73.51	74.00	70.52	71.19	1,856,532	-3.10(-4.17%)
Jun 10, 2020	75.47	75.58	74.17	74.29	1,678,791	-0.80(-1.07%)
Jun 09, 2020	76.71	76.71	74.96	75.10	1,370,216	-1.82(-2.36%)
Jun 08, 2020	74.94	77.04	74.94	76.91	1,569,676	+1.84(+2.46%)
Jun 05, 2020	75.13	76.52	74.82	75.07	1,673,566	+0.69(+0.92%)
Jun 04, 2020	74.91	75.32	73.86	74.38	1,704,140	-0.90(-1.20%)
Jun 03, 2020	74.56	75.51	74.11	75.29	1,899,851	+1.46(+1.98%)
Jun 02, 2020	73.11	73.95	70.91	73.82	1,437,351	+1.37(+1.88%)

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.