Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	45.43	45.60	44.88	45.44	977,744	+0.02(+0.04%)
Aug 30, 2021	46.71	46.71	45.39	45.42	282,164	-1.11(-2.39%)
Aug 27, 2021	45.57	46.68	45.40	46.53	324,063	+0.92(+2.01%)
Aug 26, 2021	46.00	46.44	45.57	45.62	306,483	-0.51(-1.11%)
Aug 25, 2021	46.29	46.62	45.93	46.13	281,029	-0.02(-0.04%)
Aug 24, 2021	46.08	46.27	45.77	46.15	246,668	-0.02(-0.04%)
Aug 23, 2021	46.17	46.32	45.41	46.17	198,371	+0.16(+0.35%)
Aug 20, 2021	45.13	46.26	45.11	46.01	353,445	+0.72(+1.59%)
Aug 19, 2021	45.44	45.70	44.85	45.28	377,055	-0.24(-0.53%)
Aug 18, 2021	46.14	46.77	45.49	45.52	316,471	-0.72(-1.56%)
Aug 17, 2021	46.65	46.72	45.68	46.25	361,555	-0.51(-1.09%)
Aug 16, 2021	47.83	47.97	46.73	46.75	429,298	-1.15(-2.40%)
Aug 13, 2021	47.32	48.00	46.98	47.90	304,464	+0.66(+1.40%)
Aug 12, 2021	47.81	47.81	46.81	47.24	276,064	-0.48(-1.01%)
Aug 11, 2021	47.81	47.85	46.75	47.73	432,240	-0.03(-0.06%)
Aug 10, 2021	48.10	48.29	47.23	47.75	488,093	-0.29(-0.61%)
Aug 09, 2021	49.56	49.69	47.99	48.05	446,751	-1.51(-3.06%)
Aug 06, 2021	48.79	49.69	48.69	49.56	395,112	+0.78(+1.59%)
Aug 05, 2021	48.03	49.72	47.02	48.79	538,903	+2.12(+4.54%)
Aug 04, 2021	47.77	48.28	46.67	46.67	498,646	-1.69(-3.50%)
Aug 03, 2021	47.92	48.42	47.31	48.36	271,371	+0.39(+0.82%)
Aug 02, 2021	47.81	48.57	47.73	47.97	335,317	+0.12(+0.26%)
Jul 30, 2021	48.19	48.68	47.58	47.84	275,114	-0.47(-0.98%)
Jul 29, 2021	48.33	49.12	48.29	48.31	446,313	+0.37(+0.76%)
Jul 28, 2021	47.76	48.37	47.31	47.95	306,273	+0.48(+1.01%)
Jul 27, 2021	47.68	47.98	47.11	47.47	274,002	-0.55(-1.15%)
Jul 26, 2021	47.24	48.03	47.14	48.02	269,490	+0.76(+1.60%)
Jul 23, 2021	46.70	47.31	46.39	47.26	170,703	+0.69(+1.47%)
Jul 22, 2021	47.27	47.34	46.38	46.58	247,778	-0.84(-1.77%)
Jul 21, 2021	48.19	49.02	47.33	47.41	416,758	-0.58(-1.21%)
Jul 20, 2021	46.67	48.21	46.62	47.99	365,295	+1.27(+2.73%)
Jul 19, 2021	46.79	47.84	46.38	46.72	364,223	-0.90(-1.89%)
Jul 16, 2021	48.38	48.61	47.35	47.62	378,520	-0.37(-0.76%)
Jul 15, 2021	48.79	49.07	47.57	47.98	651,867	-1.13(-2.30%)
Jul 14, 2021	49.50	50.26	49.04	49.12	250,349	-0.17(-0.34%)
Jul 13, 2021	50.14	50.34	49.25	49.28	339,651	-1.02(-2.02%)
Jul 12, 2021	50.12	50.34	49.53	50.30	450,078	+0.05(+0.11%)
Jul 09, 2021	49.37	50.35	49.37	50.25	663,028	+1.24(+2.53%)
Jul 08, 2021	50.01	50.01	48.45	49.01	605,013	-1.73(-3.41%)
Jul 07, 2021	49.90	51.02	49.90	50.74	573,155	+0.59(+1.17%)
Jul 06, 2021	50.73	50.86	49.95	50.15	985,053	-0.61(-1.19%)
Jul 02, 2021	50.48	51.13	50.15	50.76	341,763	+0.27(+0.53%)
Jul 01, 2021	50.68	51.07	50.18	50.49	546,444	+0.01(+0.02%)
Jun 30, 2021	50.29	50.64	49.73	50.48	616,055	-0.06(-0.12%)
Jun 29, 2021	51.98	52.09	50.41	50.54	828,496	-1.39(-2.68%)
Jun 28, 2021	52.00	52.55	51.34	51.93	1,345,225	+0.04(+0.07%)
Jun 25, 2021	51.77	52.23	51.28	51.90	8,090,923	+0.47(+0.92%)
Jun 24, 2021	51.63	51.75	50.59	51.42	592,970	+0.16(+0.31%)
Jun 23, 2021	51.50	51.75	51.05	51.26	510,330	+0.00(+0.00%)
Jun 22, 2021	51.00	51.73	50.86	51.26	468,185	-0.06(-0.12%)
Jun 21, 2021	51.34	51.86	50.95	51.33	453,418	+0.20(+0.38%)
Jun 18, 2021	50.43	51.60	50.29	51.13	779,870	+0.26(+0.51%)
Jun 17, 2021	52.12	52.14	50.43	50.87	525,953	-1.36(-2.61%)
Jun 16, 2021	53.20	53.33	51.88	52.23	304,895	-0.94(-1.76%)
Jun 15, 2021	52.73	53.24	52.39	53.17	285,598	+0.50(+0.95%)
Jun 14, 2021	54.65	54.65	52.36	52.67	531,788	-1.85(-3.40%)
Jun 11, 2021	54.76	54.76	54.19	54.52	311,663	+0.29(+0.53%)
Jun 10, 2021	55.87	55.87	54.19	54.24	474,592	-1.40(-2.51%)
Jun 09, 2021	55.34	55.86	54.92	55.64	649,840	+0.35(+0.63%)
Jun 08, 2021	54.86	55.74	54.81	55.29	645,274	+0.69(+1.26%)
Jun 07, 2021	54.53	54.68	53.95	54.60	798,829	+0.27(+0.49%)
Jun 04, 2021	53.59	54.44	53.59	54.34	579,325	+0.53(+0.98%)
Jun 03, 2021	53.99	54.09	53.29	53.81	343,615	-0.38(-0.71%)
Jun 02, 2021	54.53	54.68	54.01	54.19	249,234	-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.