Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	44.77	45.30	41.81	42.26	79,459,920	-2.51(-5.60%)
Aug 30, 2021	46.02	46.06	44.71	44.77	17,347,802	-1.29(-2.81%)
Aug 27, 2021	45.52	46.10	45.42	46.06	18,246,212	+0.70(+1.55%)
Aug 26, 2021	45.80	46.12	45.21	45.36	23,379,904	-0.22(-0.49%)
Aug 25, 2021	44.96	45.89	44.82	45.58	23,092,566	+0.86(+1.92%)
Aug 24, 2021	44.16	44.73	44.12	44.72	16,330,007	+0.69(+1.58%)
Aug 23, 2021	44.16	44.38	43.88	44.03	16,815,690	+0.18(+0.40%)
Aug 20, 2021	43.58	43.88	43.32	43.85	16,606,948	+0.16(+0.36%)
Aug 19, 2021	43.79	44.34	43.32	43.69	21,905,804	-0.67(-1.50%)
Aug 18, 2021	44.72	45.29	44.30	44.36	17,641,666	-0.68(-1.52%)
Aug 17, 2021	45.20	45.65	44.41	45.04	18,260,462	-0.65(-1.42%)
Aug 16, 2021	46.17	46.22	45.26	45.69	24,457,112	-0.89(-1.91%)
Aug 13, 2021	47.36	47.53	46.40	46.58	17,132,396	-0.72(-1.53%)
Aug 12, 2021	46.94	47.39	46.77	47.30	23,502,126	+0.45(+0.97%)
Aug 11, 2021	45.90	46.91	45.47	46.85	31,587,980	+0.95(+2.08%)
Aug 10, 2021	45.06	45.95	45.02	45.90	31,036,150	+0.91(+2.01%)
Aug 09, 2021	45.00	45.63	44.66	44.99	32,218,382	-0.11(-0.25%)
Aug 06, 2021	43.93	45.30	43.88	45.10	36,316,452	+1.65(+3.79%)
Aug 05, 2021	42.59	43.46	42.55	43.45	30,377,846	+0.96(+2.26%)
Aug 04, 2021	42.60	43.25	42.39	42.49	24,085,642	-0.63(-1.45%)
Aug 03, 2021	42.34	43.22	41.53	43.12	26,112,982	+0.96(+2.27%)
Aug 02, 2021	42.39	43.10	41.96	42.16	26,019,666	-0.14(-0.33%)
Jul 30, 2021	42.59	43.14	42.10	42.30	28,014,172	-0.52(-1.20%)
Jul 29, 2021	42.25	43.01	42.06	42.81	26,590,070	+0.91(+2.18%)
Jul 28, 2021	41.78	42.39	41.42	41.90	25,249,040	+0.34(+0.82%)
Jul 27, 2021	41.06	41.78	40.76	41.56	24,021,454	+0.12(+0.29%)
Jul 26, 2021	40.95	41.65	40.95	41.44	24,924,044	+0.39(+0.94%)
Jul 23, 2021	41.53	41.90	40.90	41.06	26,007,614	-0.41(-0.98%)
Jul 22, 2021	42.21	42.30	41.25	41.46	25,315,242	-0.71(-1.68%)
Jul 21, 2021	41.70	42.49	41.63	42.17	32,203,538	+0.88(+2.14%)
Jul 20, 2021	39.59	41.57	39.47	41.29	37,514,472	+1.65(+4.16%)
Jul 19, 2021	39.33	39.87	38.94	39.64	47,075,028	-1.13(-2.78%)
Jul 16, 2021	41.81	41.92	40.61	40.77	30,234,250	-0.66(-1.60%)
Jul 15, 2021	41.06	41.79	40.85	41.43	36,253,500	+0.05(+0.11%)
Jul 14, 2021	40.14	41.55	39.14	41.39	53,878,356	+1.58(+3.98%)
Jul 13, 2021	40.32	40.63	39.60	39.80	27,558,470	-0.86(-2.11%)
Jul 12, 2021	39.85	40.74	39.55	40.66	19,132,066	+0.23(+0.57%)
Jul 09, 2021	39.76	40.61	39.45	40.43	27,212,536	+1.46(+3.76%)
Jul 08, 2021	39.21	39.55	38.64	38.97	31,652,662	-0.99(-2.49%)
Jul 07, 2021	39.79	40.48	39.70	39.96	23,789,204	-0.08(-0.21%)
Jul 06, 2021	41.19	41.27	39.87	40.04	27,676,860	-1.45(-3.51%)
Jul 02, 2021	41.71	41.81	41.29	41.50	14,359,614	-0.31(-0.75%)
Jul 01, 2021	41.88	42.02	41.41	41.81	20,260,858	+0.11(+0.26%)
Jun 30, 2021	41.08	41.79	40.93	41.70	19,732,304	+0.46(+1.12%)
Jun 29, 2021	42.39	42.70	41.07	41.24	42,919,492	-0.92(-2.18%)
Jun 28, 2021	42.35	42.42	41.52	42.16	29,428,134	-0.54(-1.27%)
Jun 25, 2021	41.96	42.95	41.64	42.70	53,298,820	+1.10(+2.66%)
Jun 24, 2021	40.75	41.82	40.71	41.60	30,324,246	+1.12(+2.78%)
Jun 23, 2021	40.05	40.80	40.05	40.48	20,383,304	+0.39(+0.96%)
Jun 22, 2021	39.97	40.39	39.46	40.09	28,728,794	+0.24(+0.60%)
Jun 21, 2021	38.98	39.88	38.88	39.85	28,716,634	+1.41(+3.66%)
Jun 18, 2021	38.38	38.96	38.18	38.44	66,567,872	-0.96(-2.43%)
Jun 17, 2021	42.16	42.32	39.27	39.40	53,101,420	-2.56(-6.10%)
Jun 16, 2021	41.39	42.32	40.81	41.96	41,557,496	+0.10(+0.24%)
Jun 15, 2021	41.62	42.10	41.43	41.86	25,917,982	+0.29(+0.69%)
Jun 14, 2021	42.00	42.24	41.29	41.57	27,853,714	-0.49(-1.16%)
Jun 11, 2021	41.60	42.07	41.60	42.06	21,058,210	+0.54(+1.31%)
Jun 10, 2021	42.79	42.95	41.45	41.52	23,493,972	-0.76(-1.81%)
Jun 09, 2021	42.58	42.67	42.01	42.28	24,562,856	-0.64(-1.48%)
Jun 08, 2021	43.04	43.28	42.63	42.92	23,096,200	-0.46(-1.06%)
Jun 07, 2021	43.37	43.44	43.07	43.38	18,075,158	+0.14(+0.32%)
Jun 04, 2021	43.33	43.37	42.82	43.24	19,756,044	+0.46(+1.08%)
Jun 03, 2021	43.03	43.28	42.68	42.78	21,942,358	-0.32(-0.75%)
Jun 02, 2021	43.63	43.70	42.89	43.10	20,081,842	-0.41(-0.95%)

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.