Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	49.61	49.69	49.30	49.53	3,157,989	-0.11(-0.22%)
Aug 30, 2021	49.88	49.90	49.44	49.64	2,053,150	-0.12(-0.24%)
Aug 27, 2021	49.36	49.87	49.25	49.76	3,047,082	+0.47(+0.96%)
Aug 26, 2021	49.49	49.51	49.13	49.29	3,053,366	-0.30(-0.61%)
Aug 25, 2021	49.22	49.76	49.18	49.59	2,741,369	+0.13(+0.27%)
Aug 24, 2021	48.86	49.51	48.79	49.46	3,112,190	+0.82(+1.68%)
Aug 23, 2021	48.69	48.95	48.33	48.64	2,459,223	+0.08(+0.16%)
Aug 20, 2021	48.64	48.81	48.17	48.56	2,908,179	-0.06(-0.12%)
Aug 19, 2021	48.07	48.80	47.95	48.62	7,411,705	+0.28(+0.59%)
Aug 18, 2021	48.24	48.54	48.17	48.34	3,270,873	-0.15(-0.30%)
Aug 17, 2021	48.62	48.70	47.83	48.49	3,086,751	-0.48(-0.98%)
Aug 16, 2021	48.81	49.21	48.38	48.97	1,927,188	+0.01(+0.02%)
Aug 13, 2021	49.58	49.66	48.87	48.95	1,809,271	-0.53(-1.07%)
Aug 12, 2021	49.95	50.20	49.36	49.48	3,817,208	-0.46(-0.92%)
Aug 11, 2021	48.48	49.96	48.26	49.94	4,027,169	+1.83(+3.80%)
Aug 10, 2021	48.24	48.72	47.80	48.12	5,682,649	-0.09(-0.19%)
Aug 09, 2021	48.22	48.81	47.98	48.21	5,983,929	-0.08(-0.17%)
Aug 06, 2021	48.69	48.86	48.25	48.29	6,425,619	-0.03(-0.06%)
Aug 05, 2021	49.19	49.26	48.27	48.32	5,380,712	-0.61(-1.25%)
Aug 04, 2021	49.23	49.59	48.83	48.93	5,979,485	-0.45(-0.92%)
Aug 03, 2021	49.65	50.22	48.88	49.38	5,318,021	-0.12(-0.24%)
Aug 02, 2021	50.64	50.88	49.46	49.50	4,470,773	-0.57(-1.13%)
Jul 30, 2021	49.99	50.55	49.95	50.07	6,261,107	-0.17(-0.34%)
Jul 29, 2021	50.40	50.86	50.02	50.24	8,299,142	+0.31(+0.63%)
Jul 28, 2021	50.75	50.79	49.91	49.92	4,254,358	-1.12(-2.20%)
Jul 27, 2021	51.89	52.67	50.54	51.05	5,685,916	-1.39(-2.65%)
Jul 26, 2021	52.77	53.15	52.26	52.43	2,241,797	-0.40(-0.76%)
Jul 23, 2021	52.73	53.01	52.53	52.84	2,122,559	+0.27(+0.51%)
Jul 22, 2021	53.10	53.10	52.41	52.57	2,462,527	-0.61(-1.15%)
Jul 21, 2021	53.18	53.89	53.07	53.18	2,161,896	+0.04(+0.07%)
Jul 20, 2021	52.40	53.62	52.21	53.15	2,872,140	+0.83(+1.59%)
Jul 19, 2021	52.29	52.73	52.02	52.31	4,307,865	-0.54(-1.03%)
Jul 16, 2021	53.19	53.75	52.78	52.86	3,092,649	-0.44(-0.83%)
Jul 15, 2021	53.10	53.76	52.88	53.30	3,041,617	+0.36(+0.67%)
Jul 14, 2021	52.85	53.06	52.54	52.94	2,036,245	+0.09(+0.17%)
Jul 13, 2021	54.14	54.14	52.68	52.85	2,044,738	-0.43(-0.80%)
Jul 12, 2021	52.59	53.51	52.07	53.28	2,404,523	+0.49(+0.93%)
Jul 09, 2021	51.90	53.03	51.90	52.79	2,179,771	+1.11(+2.15%)
Jul 08, 2021	51.93	52.34	51.52	51.68	2,564,935	-0.72(-1.38%)
Jul 07, 2021	52.36	52.62	51.86	52.40	2,637,347	+0.07(+0.13%)
Jul 06, 2021	53.09	53.16	51.29	52.34	3,216,692	-0.94(-1.76%)
Jul 02, 2021	53.71	53.73	53.12	53.27	2,483,330	-0.30(-0.55%)
Jul 01, 2021	54.06	54.35	53.49	53.57	2,028,498	-0.28(-0.52%)
Jun 30, 2021	53.47	53.96	53.18	53.85	2,498,685	+0.65(+1.22%)
Jun 29, 2021	53.73	53.91	52.87	53.19	1,989,438	-0.28(-0.53%)
Jun 28, 2021	53.85	53.85	53.27	53.48	2,420,843	-0.21(-0.38%)
Jun 25, 2021	53.57	54.04	53.33	53.68	4,179,824	+0.30(+0.56%)
Jun 24, 2021	53.46	53.83	53.26	53.38	2,856,722	+0.45(+0.84%)
Jun 23, 2021	53.44	53.44	52.37	52.94	4,236,553	+0.22(+0.42%)
Jun 22, 2021	52.69	52.96	52.21	52.71	5,526,081	-0.02(-0.03%)
Jun 21, 2021	52.84	53.44	52.71	52.73	3,201,934	+0.22(+0.41%)
Jun 18, 2021	53.38	53.63	52.46	52.51	5,235,835	-1.53(-2.84%)
Jun 17, 2021	54.99	55.31	53.52	54.05	3,082,480	-1.07(-1.95%)
Jun 16, 2021	55.60	55.64	54.88	55.12	2,273,719	-0.59(-1.05%)
Jun 15, 2021	55.51	55.72	54.92	55.70	2,129,670	+0.76(+1.38%)
Jun 14, 2021	55.60	55.67	54.62	54.94	2,658,321	-0.78(-1.41%)
Jun 11, 2021	55.64	55.83	55.20	55.73	2,141,955	+0.40(+0.72%)
Jun 10, 2021	56.27	56.34	55.26	55.33	2,192,754	-0.53(-0.95%)
Jun 09, 2021	56.65	56.65	55.86	55.86	1,364,222	-0.54(-0.95%)
Jun 08, 2021	56.45	56.56	55.93	56.40	1,954,059	+0.07(+0.12%)
Jun 07, 2021	57.47	57.49	56.08	56.33	2,158,822	-0.94(-1.64%)
Jun 04, 2021	56.25	57.53	56.14	57.27	2,864,473	+1.15(+2.05%)
Jun 03, 2021	55.26	56.59	55.25	56.12	2,648,847	+0.44(+0.79%)
Jun 02, 2021	56.14	56.14	55.48	55.68	2,126,315	-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.