Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	45.22	45.39	44.68	45.23	982,222	+0.02(+0.04%)
Aug 30, 2021	46.50	46.50	45.18	45.21	283,456	-1.11(-2.39%)
Aug 27, 2021	45.37	46.47	45.20	46.32	325,547	+0.91(+2.01%)
Aug 26, 2021	45.80	46.23	45.37	45.41	307,886	-0.51(-1.11%)
Aug 25, 2021	46.08	46.41	45.72	45.92	282,316	-0.02(-0.04%)
Aug 24, 2021	45.87	46.06	45.56	45.94	247,798	-0.02(-0.04%)
Aug 23, 2021	45.96	46.11	45.20	45.96	199,279	+0.16(+0.35%)
Aug 20, 2021	44.93	46.05	44.90	45.80	355,063	+0.72(+1.59%)
Aug 19, 2021	45.24	45.49	44.64	45.08	378,782	-0.24(-0.53%)
Aug 18, 2021	45.93	46.56	45.28	45.32	317,920	-0.72(-1.56%)
Aug 17, 2021	46.43	46.50	45.47	46.04	363,211	-0.51(-1.09%)
Aug 16, 2021	47.61	47.75	46.51	46.54	431,264	-1.14(-2.40%)
Aug 13, 2021	47.10	47.78	46.76	47.69	305,858	+0.66(+1.40%)
Aug 12, 2021	47.59	47.59	46.59	47.03	277,329	-0.48(-1.01%)
Aug 11, 2021	47.60	47.63	46.53	47.51	434,220	-0.03(-0.06%)
Aug 10, 2021	47.88	48.07	47.01	47.53	490,329	-0.29(-0.61%)
Aug 09, 2021	49.34	49.47	47.77	47.83	448,797	-1.51(-3.06%)
Aug 06, 2021	48.57	49.47	48.47	49.34	396,921	+0.77(+1.59%)
Aug 05, 2021	47.81	49.49	46.81	48.56	541,372	+2.11(+4.54%)
Aug 04, 2021	47.55	48.06	46.45	46.45	500,930	-1.69(-3.50%)
Aug 03, 2021	47.70	48.20	47.09	48.14	272,614	+0.39(+0.82%)
Aug 02, 2021	47.59	48.35	47.51	47.75	336,853	+0.12(+0.26%)
Jul 30, 2021	47.97	48.46	47.37	47.62	276,374	-0.47(-0.98%)
Jul 29, 2021	48.11	48.89	48.07	48.09	448,357	+0.36(+0.76%)
Jul 28, 2021	47.54	48.15	47.09	47.73	307,676	+0.48(+1.01%)
Jul 27, 2021	47.46	47.77	46.90	47.25	275,257	-0.55(-1.15%)
Jul 26, 2021	47.03	47.81	46.93	47.80	270,724	+0.75(+1.60%)
Jul 23, 2021	46.49	47.09	46.18	47.05	171,485	+0.68(+1.47%)
Jul 22, 2021	47.06	47.13	46.17	46.36	248,913	-0.83(-1.77%)
Jul 21, 2021	47.97	48.79	47.12	47.20	418,666	-0.58(-1.21%)
Jul 20, 2021	46.46	47.99	46.40	47.77	366,968	+1.27(+2.73%)
Jul 19, 2021	46.58	47.62	46.17	46.51	365,891	-0.90(-1.89%)
Jul 16, 2021	48.16	48.39	47.14	47.40	380,254	-0.36(-0.76%)
Jul 15, 2021	48.57	48.85	47.35	47.77	654,853	-1.13(-2.30%)
Jul 14, 2021	49.27	50.03	48.81	48.89	251,496	-0.17(-0.34%)
Jul 13, 2021	49.91	50.11	49.02	49.06	341,207	-1.01(-2.02%)
Jul 12, 2021	49.89	50.11	49.31	50.07	452,140	+0.05(+0.11%)
Jul 09, 2021	49.14	50.12	49.14	50.02	666,065	+1.23(+2.53%)
Jul 08, 2021	49.78	49.78	48.23	48.79	607,784	-1.72(-3.41%)
Jul 07, 2021	49.67	50.79	49.67	50.51	575,780	+0.59(+1.17%)
Jul 06, 2021	50.50	50.63	49.73	49.92	989,565	-0.60(-1.19%)
Jul 02, 2021	50.25	50.90	49.92	50.52	343,328	+0.27(+0.53%)
Jul 01, 2021	50.45	50.83	49.96	50.26	548,947	+0.01(+0.02%)
Jun 30, 2021	50.06	50.41	49.50	50.25	618,876	-0.06(-0.12%)
Jun 29, 2021	51.74	51.85	50.18	50.31	832,290	-1.38(-2.68%)
Jun 28, 2021	51.77	52.31	51.11	51.69	1,351,387	+0.04(+0.07%)
Jun 25, 2021	51.53	52.00	51.05	51.66	8,127,981	+0.47(+0.92%)
Jun 24, 2021	51.39	51.52	50.36	51.19	595,686	+0.16(+0.31%)
Jun 23, 2021	51.27	51.52	50.82	51.03	512,667	+0.00(+0.00%)
Jun 22, 2021	50.77	51.50	50.63	51.03	470,329	-0.06(-0.12%)
Jun 21, 2021	51.11	51.62	50.72	51.09	455,495	+0.20(+0.38%)
Jun 18, 2021	50.20	51.37	50.06	50.90	783,442	+0.26(+0.51%)
Jun 17, 2021	51.88	51.90	50.20	50.64	528,362	-1.36(-2.61%)
Jun 16, 2021	52.95	53.09	51.64	52.00	306,291	-0.93(-1.76%)
Jun 15, 2021	52.49	53.00	52.16	52.93	286,906	+0.50(+0.95%)
Jun 14, 2021	54.40	54.40	52.12	52.43	534,224	-1.84(-3.40%)
Jun 11, 2021	54.51	54.51	53.95	54.28	313,091	+0.28(+0.53%)
Jun 10, 2021	55.62	55.62	53.94	53.99	476,765	-1.39(-2.51%)
Jun 09, 2021	55.08	55.61	54.67	55.38	652,817	+0.35(+0.63%)
Jun 08, 2021	54.61	55.48	54.56	55.04	648,229	+0.68(+1.26%)
Jun 07, 2021	54.28	54.44	53.70	54.36	802,488	+0.27(+0.49%)
Jun 04, 2021	53.34	54.20	53.34	54.09	581,978	+0.52(+0.98%)
Jun 03, 2021	53.74	53.84	53.04	53.57	345,189	-0.38(-0.71%)
Jun 02, 2021	54.28	54.44	53.76	53.95	250,375	-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.