Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	45.70	45.98	45.16	45.29	279,490	-0.64(-1.39%)
Aug 30, 2021	46.65	46.65	45.87	45.93	84,564	-0.48(-1.04%)
Aug 27, 2021	45.08	46.58	45.08	46.41	192,493	+1.39(+3.08%)
Aug 26, 2021	45.37	46.09	45.00	45.02	130,235	-0.54(-1.19%)
Aug 25, 2021	45.38	46.00	45.07	45.57	85,497	+0.20(+0.44%)
Aug 24, 2021	45.16	45.75	45.10	45.37	123,963	+0.22(+0.48%)
Aug 23, 2021	45.19	45.47	44.97	45.15	78,046	+0.26(+0.57%)
Aug 20, 2021	44.28	45.21	44.12	44.89	182,990	+0.43(+0.96%)
Aug 19, 2021	44.23	44.58	43.76	44.47	209,454	-0.37(-0.82%)
Aug 18, 2021	45.20	45.67	44.66	44.84	191,157	-0.60(-1.31%)
Aug 17, 2021	46.36	46.36	44.98	45.43	171,030	-1.53(-3.27%)
Aug 16, 2021	47.50	47.65	46.66	46.97	189,280	-0.69(-1.45%)
Aug 13, 2021	47.35	47.67	46.66	47.66	108,056	+0.46(+0.98%)
Aug 12, 2021	47.33	47.60	46.72	47.19	163,197	-0.02(-0.04%)
Aug 11, 2021	46.65	47.23	46.32	47.21	117,273	+0.73(+1.57%)
Aug 10, 2021	46.18	46.52	46.08	46.48	122,900	+0.40(+0.86%)
Aug 09, 2021	47.05	47.05	46.04	46.09	54,099	-1.14(-2.41%)
Aug 06, 2021	47.10	47.76	47.01	47.22	91,098	+0.60(+1.28%)
Aug 05, 2021	45.94	47.01	45.94	46.63	62,845	+0.77(+1.67%)
Aug 04, 2021	46.62	47.24	45.80	45.86	100,618	-1.49(-3.14%)
Aug 03, 2021	47.50	47.70	46.68	47.34	171,452	-0.22(-0.46%)
Aug 02, 2021	48.36	49.31	47.34	47.56	228,061	-0.42(-0.87%)
Jul 30, 2021	48.20	48.79	46.74	47.98	127,819	-0.47(-0.98%)
Jul 29, 2021	48.41	48.98	47.95	48.45	109,563	+0.63(+1.33%)
Jul 28, 2021	47.86	48.26	46.77	47.82	121,692	+0.60(+1.26%)
Jul 27, 2021	47.05	47.50	46.60	47.22	98,854	-0.06(-0.12%)
Jul 26, 2021	47.17	47.72	46.80	47.28	83,401	+0.35(+0.75%)
Jul 23, 2021	46.95	47.00	46.36	46.93	52,109	+0.28(+0.61%)
Jul 22, 2021	47.20	48.15	46.48	46.64	87,897	-0.78(-1.64%)
Jul 21, 2021	47.70	48.43	47.32	47.42	137,301	+0.19(+0.40%)
Jul 20, 2021	45.49	47.60	45.49	47.23	230,099	+2.02(+4.46%)
Jul 19, 2021	44.71	45.31	44.01	45.21	205,515	-0.60(-1.30%)
Jul 16, 2021	47.20	47.20	45.72	45.81	103,045	-0.85(-1.83%)
Jul 15, 2021	46.65	47.15	46.37	46.66	100,724	-0.31(-0.67%)
Jul 14, 2021	47.91	48.14	46.89	46.98	129,838	-0.48(-1.02%)
Jul 13, 2021	47.73	48.01	47.26	47.46	122,703	-0.65(-1.36%)
Jul 12, 2021	47.29	48.17	46.92	48.11	127,295	+0.30(+0.63%)
Jul 09, 2021	47.46	48.23	47.46	47.81	99,097	+1.30(+2.79%)
Jul 08, 2021	46.00	47.05	45.88	46.51	192,430	-0.60(-1.27%)
Jul 07, 2021	47.06	47.83	46.63	47.11	141,734	-0.15(-0.32%)
Jul 06, 2021	48.32	48.32	46.41	47.26	150,751	-1.07(-2.21%)
Jul 02, 2021	49.01	49.01	48.17	48.33	151,046	-0.58(-1.18%)
Jul 01, 2021	48.90	49.13	48.38	48.91	105,576	+0.38(+0.78%)
Jun 30, 2021	47.73	49.05	47.66	48.53	197,121	+0.43(+0.89%)
Jun 29, 2021	48.77	48.77	47.95	48.10	134,645	-0.43(-0.88%)
Jun 28, 2021	49.09	49.09	48.14	48.53	147,446	-0.80(-1.61%)
Jun 25, 2021	50.24	50.66	49.32	49.32	492,150	-0.71(-1.42%)
Jun 24, 2021	49.41	50.08	48.84	50.03	120,850	+1.04(+2.13%)
Jun 23, 2021	49.03	49.56	48.61	48.99	126,005	+0.00(+0.00%)
Jun 22, 2021	49.39	49.39	48.34	48.99	112,367	-0.40(-0.81%)
Jun 21, 2021	48.99	49.70	48.77	49.39	134,012	+1.05(+2.17%)
Jun 18, 2021	49.39	49.56	48.33	48.34	378,543	-1.77(-3.53%)
Jun 17, 2021	52.15	52.25	49.86	50.11	146,939	-2.38(-4.53%)
Jun 16, 2021	52.38	52.79	51.83	52.49	164,652	-0.01(-0.02%)
Jun 15, 2021	52.39	52.60	51.93	52.50	208,462	+0.43(+0.82%)
Jun 14, 2021	51.67	52.08	51.46	52.07	192,374	+0.28(+0.55%)
Jun 11, 2021	51.70	51.88	51.25	51.79	96,134	+0.23(+0.44%)
Jun 10, 2021	52.81	52.81	51.45	51.56	172,242	-0.80(-1.52%)
Jun 09, 2021	53.63	53.95	52.31	52.35	197,727	-1.16(-2.18%)
Jun 08, 2021	52.48	53.64	51.83	53.52	270,135	+1.04(+1.98%)
Jun 07, 2021	52.06	52.74	52.01	52.48	235,131	+0.36(+0.69%)
Jun 04, 2021	51.29	52.14	51.29	52.12	209,538	+0.99(+1.94%)
Jun 03, 2021	49.99	51.13	49.68	51.12	169,014	+0.89(+1.77%)
Jun 02, 2021	51.19	51.19	49.66	50.23	169,353	-0.81(-1.60%)

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.