Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	45.18	45.35	44.63	45.19	983,197	+0.02(+0.04%)
Aug 30, 2021	46.45	46.45	45.13	45.17	283,737	-1.11(-2.39%)
Aug 27, 2021	45.32	46.42	45.15	46.28	325,870	+0.91(+2.01%)
Aug 26, 2021	45.75	46.19	45.32	45.37	308,192	-0.51(-1.11%)
Aug 25, 2021	46.03	46.36	45.68	45.87	282,597	-0.02(-0.04%)
Aug 24, 2021	45.82	46.02	45.52	45.89	248,044	-0.02(-0.04%)
Aug 23, 2021	45.91	46.06	45.16	45.91	199,477	+0.16(+0.35%)
Aug 20, 2021	44.88	46.01	44.86	45.75	355,416	+0.72(+1.59%)
Aug 19, 2021	45.19	45.45	44.60	45.03	379,158	-0.24(-0.53%)
Aug 18, 2021	45.88	46.51	45.24	45.27	318,236	-0.72(-1.56%)
Aug 17, 2021	46.39	46.46	45.42	45.99	363,572	-0.51(-1.09%)
Aug 16, 2021	47.57	47.70	46.47	46.49	431,692	-1.14(-2.40%)
Aug 13, 2021	47.05	47.73	46.72	47.64	306,162	+0.66(+1.40%)
Aug 12, 2021	47.54	47.54	46.55	46.98	277,604	-0.48(-1.01%)
Aug 11, 2021	47.55	47.58	46.49	47.46	434,651	-0.03(-0.06%)
Aug 10, 2021	47.83	48.02	46.96	47.49	490,816	-0.29(-0.61%)
Aug 09, 2021	49.29	49.42	47.73	47.78	449,243	-1.51(-3.06%)
Aug 06, 2021	48.52	49.42	48.42	49.29	397,315	+0.77(+1.59%)
Aug 05, 2021	47.76	49.45	46.76	48.52	541,909	+2.11(+4.54%)
Aug 04, 2021	47.51	48.01	46.41	46.41	501,427	-1.68(-3.50%)
Aug 03, 2021	47.66	48.16	47.04	48.09	272,885	+0.39(+0.82%)
Aug 02, 2021	47.54	48.30	47.47	47.70	337,187	+0.12(+0.26%)
Jul 30, 2021	47.92	48.41	47.32	47.58	276,648	-0.47(-0.98%)
Jul 29, 2021	48.06	48.84	48.02	48.05	448,803	+0.36(+0.76%)
Jul 28, 2021	47.50	48.10	47.04	47.68	307,981	+0.48(+1.01%)
Jul 27, 2021	47.42	47.72	46.85	47.20	275,530	-0.55(-1.15%)
Jul 26, 2021	46.98	47.76	46.88	47.75	270,993	+0.75(+1.60%)
Jul 23, 2021	46.44	47.04	46.13	47.00	171,655	+0.68(+1.47%)
Jul 22, 2021	47.01	47.08	46.12	46.32	249,160	-0.83(-1.77%)
Jul 21, 2021	47.92	48.75	47.07	47.15	419,082	-0.58(-1.21%)
Jul 20, 2021	46.42	47.94	46.36	47.73	367,332	+1.27(+2.73%)
Jul 19, 2021	46.53	47.58	46.12	46.46	366,254	-0.89(-1.89%)
Jul 16, 2021	48.12	48.34	47.09	47.35	380,632	-0.36(-0.76%)
Jul 15, 2021	48.52	48.80	47.30	47.72	655,503	-1.13(-2.30%)
Jul 14, 2021	49.22	49.98	48.76	48.84	251,745	-0.17(-0.34%)
Jul 13, 2021	49.86	50.06	48.98	49.01	341,546	-1.01(-2.02%)
Jul 12, 2021	49.84	50.06	49.26	50.02	452,589	+0.05(+0.11%)
Jul 09, 2021	49.09	50.07	49.09	49.97	666,726	+1.23(+2.53%)
Jul 08, 2021	49.73	49.73	48.18	48.74	608,388	-1.72(-3.41%)
Jul 07, 2021	49.62	50.74	49.62	50.46	576,351	+0.58(+1.17%)
Jul 06, 2021	50.45	50.58	49.68	49.87	990,548	-0.60(-1.19%)
Jul 02, 2021	50.20	50.85	49.87	50.47	343,669	+0.27(+0.53%)
Jul 01, 2021	50.40	50.78	49.91	50.21	549,492	+0.01(+0.02%)
Jun 30, 2021	50.01	50.36	49.45	50.20	619,491	-0.06(-0.12%)
Jun 29, 2021	51.69	51.80	50.13	50.26	833,117	-1.38(-2.68%)
Jun 28, 2021	51.71	52.25	51.06	51.64	1,352,729	+0.04(+0.07%)
Jun 25, 2021	51.48	51.94	51.00	51.61	8,136,053	+0.47(+0.92%)
Jun 24, 2021	51.34	51.47	50.31	51.14	596,278	+0.16(+0.31%)
Jun 23, 2021	51.22	51.47	50.77	50.98	513,176	+0.00(+0.00%)
Jun 22, 2021	50.72	51.45	50.58	50.98	470,796	-0.06(-0.12%)
Jun 21, 2021	51.06	51.57	50.67	51.04	455,947	+0.19(+0.38%)
Jun 18, 2021	50.15	51.32	50.01	50.85	784,220	+0.26(+0.51%)
Jun 17, 2021	51.83	51.85	50.15	50.59	528,886	-1.36(-2.61%)
Jun 16, 2021	52.90	53.03	51.59	51.94	306,596	-0.93(-1.76%)
Jun 15, 2021	52.44	52.95	52.10	52.88	287,191	+0.50(+0.95%)
Jun 14, 2021	54.35	54.35	52.07	52.38	534,755	-1.84(-3.40%)
Jun 11, 2021	54.45	54.45	53.89	54.22	313,402	+0.28(+0.53%)
Jun 10, 2021	55.56	55.56	53.89	53.94	477,239	-1.39(-2.51%)
Jun 09, 2021	55.03	55.55	54.61	55.33	653,465	+0.35(+0.63%)
Jun 08, 2021	54.56	55.43	54.51	54.98	648,873	+0.68(+1.26%)
Jun 07, 2021	54.23	54.38	53.65	54.30	803,285	+0.27(+0.49%)
Jun 04, 2021	53.29	54.14	53.29	54.04	582,556	+0.52(+0.98%)
Jun 03, 2021	53.69	53.79	52.99	53.51	345,531	-0.38(-0.71%)
Jun 02, 2021	54.23	54.38	53.71	53.89	250,624	-0.10(-0.18%)

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.