Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	39.23	40.08	39.15	39.93	8,734,706	+0.52(+1.33%)
Aug 30, 2021	41.23	41.27	39.38	39.41	12,021,500	-1.59(-3.88%)
Aug 27, 2021	40.34	41.23	40.31	41.00	8,037,152	+0.74(+1.84%)
Aug 26, 2021	40.59	40.96	39.78	40.26	10,154,674	-0.52(-1.28%)
Aug 25, 2021	40.08	40.92	39.66	40.78	12,613,509	+0.76(+1.90%)
Aug 24, 2021	39.36	40.35	39.32	40.02	10,932,562	+1.30(+3.37%)
Aug 23, 2021	38.30	38.84	38.14	38.72	8,683,314	+1.08(+2.86%)
Aug 20, 2021	37.51	37.77	37.28	37.64	8,323,390	+0.19(+0.50%)
Aug 19, 2021	37.95	38.05	36.84	37.45	12,448,564	-0.71(-1.86%)
Aug 18, 2021	38.20	38.97	37.92	38.16	8,719,463	-0.13(-0.34%)
Aug 17, 2021	38.76	38.96	37.80	38.29	11,575,035	-1.14(-2.88%)
Aug 16, 2021	38.95	39.51	38.39	39.43	11,066,410	+0.03(+0.08%)
Aug 13, 2021	39.80	40.06	39.29	39.40	7,303,674	-0.62(-1.55%)
Aug 12, 2021	40.48	40.61	39.54	40.02	9,939,036	-0.76(-1.86%)
Aug 11, 2021	39.50	40.78	39.18	40.78	12,603,039	+0.83(+2.08%)
Aug 10, 2021	38.86	40.51	38.71	39.95	13,914,742	+1.16(+2.98%)
Aug 09, 2021	39.52	39.52	38.26	38.80	11,119,414	-1.02(-2.55%)
Aug 06, 2021	40.03	40.17	38.98	39.81	11,865,252	+0.33(+0.83%)
Aug 05, 2021	38.01	39.66	38.01	39.49	15,849,686	+1.62(+4.28%)
Aug 04, 2021	38.66	38.98	37.42	37.87	23,311,684	-1.40(-3.57%)
Aug 03, 2021	39.00	39.33	38.06	39.27	14,856,329	+0.32(+0.81%)
Aug 02, 2021	39.54	40.45	38.90	38.95	11,223,054	-0.44(-1.13%)
Jul 30, 2021	40.14	40.54	39.25	39.40	12,357,776	-1.31(-3.23%)
Jul 29, 2021	40.92	41.11	40.44	40.71	8,454,700	-0.07(-0.17%)
Jul 28, 2021	40.85	41.12	40.12	40.78	7,633,667	+0.34(+0.83%)
Jul 27, 2021	40.84	40.97	39.99	40.45	10,638,796	-0.70(-1.70%)
Jul 26, 2021	39.83	41.18	39.80	41.15	10,132,496	+1.24(+3.12%)
Jul 23, 2021	40.80	41.11	39.81	39.90	10,230,250	-0.64(-1.58%)
Jul 22, 2021	40.82	41.03	39.90	40.54	10,979,497	-0.54(-1.32%)
Jul 21, 2021	40.49	41.67	40.48	41.09	19,379,138	+0.94(+2.34%)
Jul 20, 2021	38.14	40.30	37.95	40.15	17,905,506	+2.07(+5.45%)
Jul 19, 2021	37.67	38.51	37.09	38.08	27,392,512	-1.48(-3.74%)
Jul 16, 2021	41.30	41.52	39.34	39.56	16,939,662	-1.27(-3.12%)
Jul 15, 2021	40.67	41.74	40.17	40.83	21,155,148	+0.66(+1.65%)
Jul 14, 2021	41.01	41.67	39.62	40.17	31,464,700	-0.64(-1.57%)
Jul 13, 2021	41.77	42.01	40.67	40.81	14,788,218	-1.50(-3.55%)
Jul 12, 2021	41.84	42.83	41.50	42.31	10,759,560	-0.07(-0.16%)
Jul 09, 2021	41.94	42.66	41.77	42.38	7,805,217	+0.84(+2.02%)
Jul 08, 2021	41.20	42.26	40.60	41.54	10,492,575	-0.46(-1.10%)
Jul 07, 2021	42.41	42.92	41.42	42.01	12,004,588	-0.69(-1.62%)
Jul 06, 2021	43.75	43.98	42.46	42.70	7,988,285	-0.90(-2.06%)
Jul 02, 2021	43.54	43.74	43.17	43.59	5,837,239	-0.08(-0.18%)
Jul 01, 2021	42.95	43.86	42.95	43.67	9,995,893	+0.96(+2.24%)
Jun 30, 2021	42.29	43.04	42.27	42.72	7,932,556	+0.39(+0.91%)
Jun 29, 2021	42.46	42.93	42.27	42.33	9,591,583	-0.25(-0.58%)
Jun 28, 2021	43.55	43.55	42.04	42.58	17,655,782	-1.29(-2.95%)
Jun 25, 2021	44.36	44.42	43.71	43.87	24,235,124	-0.47(-1.07%)
Jun 24, 2021	45.00	45.07	44.03	44.35	9,415,531	-0.36(-0.80%)
Jun 23, 2021	44.79	45.04	44.44	44.70	7,500,147	-0.10(-0.22%)
Jun 22, 2021	45.19	45.21	44.31	44.80	8,607,708	-0.39(-0.87%)
Jun 21, 2021	44.47	45.20	44.26	45.19	9,978,716	+0.80(+1.80%)
Jun 18, 2021	43.88	44.81	43.40	44.39	15,413,668	+0.39(+0.88%)
Jun 17, 2021	44.96	45.47	43.69	44.01	10,269,554	-0.94(-2.09%)
Jun 16, 2021	45.00	45.41	44.56	44.95	8,673,620	-0.01(-0.02%)
Jun 15, 2021	45.33	45.70	44.74	44.96	7,995,427	-0.37(-0.81%)
Jun 14, 2021	45.75	46.20	45.15	45.32	11,319,284	-0.59(-1.29%)
Jun 11, 2021	45.49	46.04	45.42	45.92	8,320,700	+0.22(+0.48%)
Jun 10, 2021	46.61	46.84	45.41	45.70	9,898,400	-0.24(-0.52%)
Jun 09, 2021	46.75	46.80	45.90	45.94	6,829,051	-0.51(-1.11%)
Jun 08, 2021	46.67	46.78	45.79	46.45	10,846,401	+0.95(+2.08%)
Jun 07, 2021	45.41	45.80	45.31	45.50	6,195,851	+0.10(+0.22%)
Jun 04, 2021	45.95	46.14	45.11	45.40	7,797,497	-0.15(-0.33%)
Jun 03, 2021	46.76	46.78	45.49	45.55	11,659,688	-1.62(-3.43%)
Jun 02, 2021	47.40	47.67	46.82	47.17	9,215,761	+0.07(+0.15%)

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.