Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	55.42	56.51	55.20	56.05	1,614,730	+0.23(+0.42%)
Aug 30, 2021	56.71	56.71	55.01	55.82	1,041,788	-0.65(-1.16%)
Aug 27, 2021	56.04	57.05	55.80	56.47	912,450	+0.67(+1.20%)
Aug 26, 2021	56.47	56.60	55.60	55.80	678,446	-0.86(-1.52%)
Aug 25, 2021	57.34	57.63	56.51	56.66	873,338	-0.60(-1.04%)
Aug 24, 2021	57.36	57.46	56.45	57.26	1,095,616	+0.32(+0.56%)
Aug 23, 2021	56.54	57.11	56.12	56.94	1,081,937	+0.81(+1.45%)
Aug 20, 2021	55.56	56.34	54.41	56.13	1,153,885	-0.02(-0.04%)
Aug 19, 2021	56.30	57.41	55.30	56.15	843,135	-0.79(-1.38%)
Aug 18, 2021	57.79	57.85	56.87	56.94	949,097	-1.12(-1.93%)
Aug 17, 2021	57.40	58.29	56.74	58.06	1,953,749	+0.20(+0.34%)
Aug 16, 2021	57.78	58.85	57.44	57.87	619,124	-0.40(-0.68%)
Aug 13, 2021	57.61	58.37	57.38	58.26	582,048	+0.49(+0.84%)
Aug 12, 2021	58.37	58.44	57.25	57.78	507,867	-0.62(-1.06%)
Aug 11, 2021	57.96	58.59	57.06	58.40	540,106	+0.85(+1.48%)
Aug 10, 2021	57.94	58.16	57.14	57.55	650,947	-0.29(-0.51%)
Aug 09, 2021	57.25	58.08	56.42	57.84	908,234	+0.39(+0.68%)
Aug 06, 2021	58.26	58.62	57.33	57.45	732,631	-0.21(-0.36%)
Aug 05, 2021	56.98	57.82	56.77	57.66	1,277,172	+1.27(+2.26%)
Aug 04, 2021	56.94	57.73	56.11	56.38	1,145,367	-1.00(-1.75%)
Aug 03, 2021	58.88	58.88	56.34	57.39	1,310,130	-0.96(-1.65%)
Aug 02, 2021	59.74	61.05	58.12	58.35	966,830	-0.95(-1.60%)
Jul 30, 2021	60.16	61.31	59.16	59.30	880,108	-0.94(-1.56%)
Jul 29, 2021	60.63	61.32	60.17	60.24	710,042	-0.28(-0.46%)
Jul 28, 2021	60.76	61.34	59.33	60.51	1,092,200	+0.08(+0.13%)
Jul 27, 2021	59.27	60.82	58.82	60.44	968,896	+0.86(+1.45%)
Jul 26, 2021	58.75	59.74	58.54	59.57	924,785	+0.79(+1.35%)
Jul 23, 2021	59.98	60.17	57.86	58.78	1,314,177	-0.77(-1.29%)
Jul 22, 2021	61.89	61.89	58.73	59.55	1,258,814	-2.41(-3.89%)
Jul 21, 2021	61.39	63.32	61.37	61.96	696,070	+0.75(+1.23%)
Jul 20, 2021	58.33	61.74	58.33	61.20	1,329,158	+3.36(+5.80%)
Jul 19, 2021	58.79	58.98	56.48	57.85	1,879,888	-2.25(-3.75%)
Jul 16, 2021	61.80	61.93	59.98	60.10	917,493	-1.23(-2.00%)
Jul 15, 2021	61.24	61.68	60.80	61.33	488,722	-0.37(-0.60%)
Jul 14, 2021	61.54	62.33	61.24	61.70	647,622	+0.37(+0.61%)
Jul 13, 2021	63.43	63.53	60.93	61.33	1,125,507	-2.42(-3.79%)
Jul 12, 2021	62.20	64.02	61.66	63.75	941,939	+1.25(+2.01%)
Jul 09, 2021	61.90	62.55	61.35	62.50	1,225,336	+1.34(+2.19%)
Jul 08, 2021	61.18	61.92	59.93	61.16	1,208,761	-0.91(-1.47%)
Jul 07, 2021	62.70	63.15	61.67	62.07	1,016,941	-1.07(-1.70%)
Jul 06, 2021	63.85	63.85	62.09	63.14	1,119,352	-0.97(-1.51%)
Jul 02, 2021	64.85	65.08	63.66	64.11	930,402	-0.71(-1.10%)
Jul 01, 2021	63.30	65.56	63.19	64.82	1,590,973	+1.36(+2.15%)
Jun 30, 2021	64.34	65.08	62.97	63.46	2,062,207	-0.41(-0.65%)
Jun 29, 2021	64.81	65.04	63.36	63.87	1,434,244	-0.74(-1.15%)
Jun 28, 2021	64.98	64.98	63.33	64.61	1,289,062	-0.58(-0.90%)
Jun 25, 2021	64.42	65.38	64.14	65.20	1,912,117	+1.06(+1.65%)
Jun 24, 2021	63.33	64.18	63.19	64.14	881,323	+0.70(+1.11%)
Jun 23, 2021	62.68	64.05	62.63	63.44	1,236,372	+0.61(+0.97%)
Jun 22, 2021	63.14	63.23	62.30	62.83	1,038,773	-0.40(-0.64%)
Jun 21, 2021	61.51	63.53	61.29	63.23	906,596	+2.32(+3.80%)
Jun 18, 2021	61.84	62.61	60.87	60.91	1,798,622	-1.75(-2.80%)
Jun 17, 2021	64.01	64.38	62.23	62.67	1,019,157	-1.07(-1.69%)
Jun 16, 2021	63.97	64.83	63.51	63.74	942,002	-0.40(-0.62%)
Jun 15, 2021	65.58	65.79	63.93	64.14	677,343	-1.71(-2.59%)
Jun 14, 2021	65.66	66.07	65.30	65.85	608,246	+0.53(+0.81%)
Jun 11, 2021	66.86	66.86	64.70	65.32	845,338	-1.99(-2.96%)
Jun 10, 2021	65.38	67.69	65.27	67.31	2,210,901	+1.65(+2.52%)
Jun 09, 2021	64.64	65.99	64.49	65.66	1,369,358	+1.38(+2.14%)
Jun 08, 2021	64.17	65.24	63.94	64.28	813,960	+0.04(+0.06%)
Jun 07, 2021	62.97	64.87	62.61	64.24	830,607	+1.45(+2.32%)
Jun 04, 2021	63.87	63.92	62.17	62.79	1,120,770	-0.83(-1.30%)
Jun 03, 2021	64.62	64.80	63.22	63.62	1,311,307	-1.25(-1.92%)
Jun 02, 2021	65.72	65.72	64.42	64.87	2,069,716	-0.21(-0.33%)

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.