Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	43.00	43.65	42.80	43.49	1,513,522	+0.69(+1.60%)
Aug 30, 2021	43.52	43.69	42.61	42.80	1,845,911	-0.56(-1.29%)
Aug 27, 2021	41.77	43.48	41.61	43.36	1,785,893	+1.52(+3.62%)
Aug 26, 2021	41.58	42.32	41.51	41.84	1,205,964	-0.16(-0.39%)
Aug 25, 2021	42.24	42.25	41.53	42.01	1,627,339	-0.50(-1.18%)
Aug 24, 2021	42.90	42.93	42.31	42.51	1,165,197	-0.03(-0.07%)
Aug 23, 2021	41.79	42.74	41.44	42.54	1,847,814	+1.47(+3.58%)
Aug 20, 2021	40.73	41.32	40.64	41.06	1,521,056	+0.18(+0.45%)
Aug 19, 2021	40.95	41.49	40.59	40.88	1,966,469	-0.48(-1.16%)
Aug 18, 2021	42.48	42.58	40.68	41.36	2,309,162	-1.10(-2.58%)
Aug 17, 2021	42.65	42.84	42.09	42.46	1,696,443	-0.17(-0.41%)
Aug 16, 2021	42.41	43.03	42.06	42.63	1,666,049	-0.14(-0.34%)
Aug 13, 2021	41.82	43.09	41.71	42.78	2,163,495	+1.43(+3.47%)
Aug 12, 2021	41.37	41.55	40.71	41.34	2,100,311	-0.39(-0.95%)
Aug 11, 2021	41.33	42.15	41.24	41.74	1,492,547	+0.72(+1.76%)
Aug 10, 2021	40.99	41.32	40.56	41.02	1,970,042	-0.02(-0.05%)
Aug 09, 2021	41.84	42.25	40.96	41.04	2,285,312	-1.61(-3.77%)
Aug 06, 2021	42.68	42.94	41.98	42.64	1,935,231	-1.06(-2.42%)
Aug 05, 2021	44.36	44.50	43.45	43.70	1,459,432	-0.61(-1.37%)
Aug 04, 2021	44.99	45.62	44.13	44.31	2,051,567	-0.24(-0.54%)
Aug 03, 2021	44.14	44.67	44.09	44.55	1,278,327	+0.41(+0.94%)
Aug 02, 2021	44.46	44.49	43.60	44.13	1,277,489	-0.27(-0.61%)
Jul 30, 2021	44.12	44.62	44.05	44.40	1,253,775	+0.04(+0.09%)
Jul 29, 2021	44.34	44.80	44.10	44.37	1,817,440	+0.98(+2.26%)
Jul 28, 2021	42.62	43.42	42.51	43.38	1,599,689	+0.65(+1.53%)
Jul 27, 2021	42.41	42.78	41.96	42.73	1,343,622	+0.30(+0.70%)
Jul 26, 2021	42.08	42.75	41.82	42.43	1,209,721	+0.36(+0.85%)
Jul 23, 2021	42.17	42.42	41.72	42.08	1,578,637	-0.22(-0.52%)
Jul 22, 2021	42.30	42.78	41.58	42.30	1,858,847	-0.18(-0.43%)
Jul 21, 2021	41.55	42.63	41.55	42.48	1,812,048	+0.52(+1.24%)
Jul 20, 2021	41.46	42.32	41.44	41.96	2,661,417	+0.51(+1.23%)
Jul 19, 2021	41.67	42.12	40.84	41.45	3,494,599	-1.06(-2.49%)
Jul 16, 2021	43.69	43.73	42.39	42.51	2,420,819	-1.29(-2.94%)
Jul 15, 2021	43.49	43.86	42.94	43.80	1,636,373	+0.39(+0.91%)
Jul 14, 2021	43.93	44.23	43.11	43.40	1,270,185	+0.37(+0.85%)
Jul 13, 2021	42.39	43.86	42.39	43.04	2,388,328	+0.81(+1.91%)
Jul 12, 2021	42.64	43.07	42.10	42.23	1,352,276	-0.55(-1.28%)
Jul 09, 2021	41.99	42.89	41.99	42.78	1,171,936	+0.84(+2.00%)
Jul 08, 2021	43.11	43.34	41.62	41.94	1,983,614	-1.16(-2.70%)
Jul 07, 2021	43.16	43.35	42.72	43.10	1,337,955	+0.13(+0.31%)
Jul 06, 2021	43.50	43.73	42.62	42.97	2,135,625	-0.10(-0.22%)
Jul 02, 2021	42.90	43.21	42.53	43.07	1,657,692	+0.74(+1.75%)
Jul 01, 2021	42.85	42.93	41.94	42.33	1,490,661	-0.08(-0.18%)
Jun 30, 2021	42.17	42.63	41.99	42.40	1,428,586	+0.27(+0.64%)
Jun 29, 2021	41.61	42.32	41.30	42.13	1,627,110	-0.13(-0.30%)
Jun 28, 2021	42.42	42.65	41.99	42.26	1,484,458	-0.11(-0.25%)
Jun 25, 2021	42.70	42.87	42.08	42.36	1,448,969	+0.06(+0.14%)
Jun 24, 2021	42.58	42.83	42.16	42.31	1,394,679	-0.10(-0.23%)
Jun 23, 2021	43.11	43.39	42.40	42.40	1,440,856	-0.25(-0.59%)
Jun 22, 2021	42.64	42.87	42.29	42.65	1,632,214	-0.18(-0.43%)
Jun 21, 2021	42.39	42.95	41.92	42.84	1,853,736	+0.84(+1.99%)
Jun 18, 2021	42.53	43.50	41.97	42.00	4,705,020	-0.68(-1.60%)
Jun 17, 2021	43.18	43.52	42.33	42.68	4,536,569	-1.92(-4.31%)
Jun 16, 2021	45.09	45.87	44.42	44.61	2,044,755	-0.53(-1.17%)
Jun 15, 2021	46.01	46.01	44.75	45.13	1,866,213	-0.88(-1.90%)
Jun 14, 2021	45.35	46.07	45.20	46.01	2,092,479	-0.13(-0.29%)
Jun 11, 2021	46.83	47.06	46.06	46.15	1,632,110	-0.92(-1.96%)
Jun 10, 2021	45.67	47.08	45.42	47.07	2,133,999	+1.51(+3.32%)
Jun 09, 2021	45.72	46.07	45.47	45.56	1,400,343	+0.15(+0.34%)
Jun 08, 2021	46.28	46.53	45.37	45.40	1,956,274	-1.01(-2.18%)
Jun 07, 2021	46.22	46.64	45.90	46.41	2,218,939	-0.13(-0.27%)
Jun 04, 2021	45.98	46.80	45.93	46.54	1,417,541	+1.01(+2.22%)
Jun 03, 2021	45.90	46.02	45.14	45.53	2,097,066	-1.32(-2.81%)
Jun 02, 2021	46.52	47.22	46.27	46.85	1,647,560	+0.34(+0.72%)

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.