Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	39.37	40.22	39.29	40.07	8,704,363	+0.53(+1.33%)
Aug 30, 2021	41.37	41.42	39.52	39.55	11,979,739	-1.60(-3.88%)
Aug 27, 2021	40.48	41.37	40.45	41.14	8,009,233	+0.74(+1.84%)
Aug 26, 2021	40.73	41.10	39.92	40.40	10,119,398	-0.53(-1.28%)
Aug 25, 2021	40.22	41.06	39.79	40.92	12,569,692	+0.76(+1.90%)
Aug 24, 2021	39.50	40.49	39.46	40.16	10,894,584	+1.31(+3.37%)
Aug 23, 2021	38.44	38.97	38.28	38.85	8,653,150	+1.08(+2.86%)
Aug 20, 2021	37.64	37.90	37.41	37.77	8,294,476	+0.19(+0.50%)
Aug 19, 2021	38.08	38.18	36.97	37.58	12,405,320	-0.71(-1.86%)
Aug 18, 2021	38.34	39.11	38.05	38.30	8,689,173	-0.13(-0.34%)
Aug 17, 2021	38.89	39.10	37.93	38.43	11,534,825	-1.14(-2.88%)
Aug 16, 2021	39.09	39.65	38.52	39.57	11,027,967	+0.03(+0.08%)
Aug 13, 2021	39.94	40.20	39.43	39.54	7,278,302	-0.62(-1.55%)
Aug 12, 2021	40.63	40.75	39.68	40.16	9,904,510	-0.76(-1.86%)
Aug 11, 2021	39.63	40.92	39.32	40.92	12,559,259	+0.83(+2.08%)
Aug 10, 2021	38.99	40.66	38.85	40.09	13,866,404	+1.16(+2.98%)
Aug 09, 2021	39.65	39.65	38.40	38.93	11,080,787	-1.02(-2.55%)
Aug 06, 2021	40.17	40.31	39.12	39.95	11,824,034	+0.33(+0.82%)
Aug 05, 2021	38.14	39.79	38.14	39.62	15,794,627	+1.63(+4.28%)
Aug 04, 2021	38.79	39.12	37.55	38.00	23,230,704	-1.41(-3.57%)
Aug 03, 2021	39.14	39.47	38.19	39.41	14,804,721	+0.32(+0.81%)
Aug 02, 2021	39.67	40.60	39.04	39.09	11,184,067	-0.45(-1.13%)
Jul 30, 2021	40.28	40.69	39.39	39.54	12,314,847	-1.32(-3.23%)
Jul 29, 2021	41.06	41.25	40.58	40.85	8,425,330	-0.07(-0.17%)
Jul 28, 2021	40.99	41.26	40.26	40.92	7,607,149	+0.34(+0.83%)
Jul 27, 2021	40.98	41.11	40.13	40.59	10,601,838	-0.70(-1.70%)
Jul 26, 2021	39.97	41.32	39.94	41.29	10,097,297	+1.25(+3.12%)
Jul 23, 2021	40.94	41.25	39.95	40.04	10,194,712	-0.64(-1.58%)
Jul 22, 2021	40.96	41.18	40.04	40.69	10,941,356	-0.55(-1.32%)
Jul 21, 2021	40.64	41.81	40.63	41.23	19,311,818	+0.94(+2.34%)
Jul 20, 2021	38.28	40.44	38.08	40.29	17,843,304	+2.08(+5.45%)
Jul 19, 2021	37.80	38.64	37.22	38.21	27,297,354	-1.49(-3.74%)
Jul 16, 2021	41.45	41.66	39.48	39.69	16,880,816	-1.28(-3.12%)
Jul 15, 2021	40.81	41.88	40.31	40.97	21,081,658	+0.66(+1.65%)
Jul 14, 2021	41.15	41.81	39.75	40.31	31,355,396	-0.64(-1.57%)
Jul 13, 2021	41.91	42.16	40.81	40.95	14,736,846	-1.51(-3.55%)
Jul 12, 2021	41.98	42.98	41.65	42.46	10,722,183	-0.07(-0.16%)
Jul 09, 2021	42.08	42.81	41.91	42.53	7,778,103	+0.84(+2.02%)
Jul 08, 2021	41.34	42.41	40.74	41.69	10,456,126	-0.47(-1.10%)
Jul 07, 2021	42.56	43.07	41.56	42.15	11,962,886	-0.69(-1.62%)
Jul 06, 2021	43.91	44.13	42.61	42.85	7,960,535	-0.90(-2.06%)
Jul 02, 2021	43.69	43.90	43.32	43.75	5,816,962	-0.08(-0.18%)
Jul 01, 2021	43.10	44.01	43.10	43.83	9,961,169	+0.96(+2.24%)
Jun 30, 2021	42.44	43.19	42.42	42.87	7,905,000	+0.39(+0.91%)
Jun 29, 2021	42.61	43.08	42.42	42.48	9,558,263	-0.25(-0.58%)
Jun 28, 2021	43.70	43.70	42.19	42.73	17,594,448	-1.30(-2.95%)
Jun 25, 2021	44.51	44.57	43.86	44.02	24,150,936	-0.48(-1.07%)
Jun 24, 2021	45.15	45.22	44.18	44.50	9,382,823	-0.36(-0.80%)
Jun 23, 2021	44.95	45.20	44.60	44.86	7,474,093	-0.10(-0.22%)
Jun 22, 2021	45.35	45.37	44.46	44.96	8,577,807	-0.40(-0.87%)
Jun 21, 2021	44.63	45.36	44.41	45.35	9,944,052	+0.80(+1.80%)
Jun 18, 2021	44.03	44.97	43.55	44.55	15,360,123	+0.39(+0.88%)
Jun 17, 2021	45.11	45.63	43.85	44.16	10,233,879	-0.94(-2.09%)
Jun 16, 2021	45.15	45.57	44.72	45.10	8,643,489	-0.01(-0.02%)
Jun 15, 2021	45.49	45.86	44.90	45.11	7,967,652	-0.37(-0.81%)
Jun 14, 2021	45.91	46.36	45.30	45.48	11,279,963	-0.59(-1.29%)
Jun 11, 2021	45.65	46.20	45.58	46.08	8,291,796	+0.22(+0.48%)
Jun 10, 2021	46.77	47.01	45.57	45.86	9,864,015	-0.24(-0.52%)
Jun 09, 2021	46.92	46.97	46.06	46.10	6,805,328	-0.52(-1.11%)
Jun 08, 2021	46.83	46.95	45.95	46.61	10,808,722	+0.95(+2.08%)
Jun 07, 2021	45.57	45.96	45.47	45.66	6,174,328	+0.10(+0.22%)
Jun 04, 2021	46.12	46.30	45.26	45.56	7,770,410	-0.15(-0.33%)
Jun 03, 2021	46.93	46.95	45.65	45.71	11,619,185	-1.62(-3.43%)
Jun 02, 2021	47.56	47.84	46.98	47.33	9,183,747	+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.