Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	49.31	49.83	48.92	49.12	11,870,531	-0.59(-1.19%)
Aug 30, 2021	50.40	50.54	49.69	49.71	5,470,118	-0.48(-0.95%)
Aug 27, 2021	49.35	50.53	49.11	50.19	7,404,107	+1.42(+2.92%)
Aug 26, 2021	49.31	49.61	48.61	48.77	5,888,799	-0.79(-1.59%)
Aug 25, 2021	49.05	49.88	48.70	49.55	6,924,673	+0.54(+1.10%)
Aug 24, 2021	48.81	49.26	48.33	49.01	7,056,957	+0.55(+1.13%)
Aug 23, 2021	47.90	48.76	47.78	48.47	9,068,678	+1.79(+3.83%)
Aug 20, 2021	45.88	46.87	45.63	46.68	7,990,775	+0.29(+0.63%)
Aug 19, 2021	46.59	46.86	45.48	46.39	12,781,907	-0.96(-2.04%)
Aug 18, 2021	48.10	48.70	47.29	47.35	7,515,461	-0.88(-1.82%)
Aug 17, 2021	48.13	49.04	47.99	48.23	7,367,597	-0.26(-0.53%)
Aug 16, 2021	48.85	49.16	48.30	48.48	8,439,098	-1.03(-2.07%)
Aug 13, 2021	50.38	50.62	49.40	49.51	8,365,518	-0.95(-1.88%)
Aug 12, 2021	50.54	50.93	50.00	50.46	5,348,305	-0.13(-0.26%)
Aug 11, 2021	49.87	50.73	49.49	50.59	6,864,187	+0.63(+1.26%)
Aug 10, 2021	49.40	50.22	49.32	49.96	7,666,772	+0.91(+1.86%)
Aug 09, 2021	49.24	49.69	48.85	49.05	6,114,477	-0.93(-1.86%)
Aug 06, 2021	50.06	50.57	49.62	49.98	5,696,739	+0.49(+0.98%)
Aug 05, 2021	49.06	50.08	48.70	49.49	7,429,570	+0.90(+1.86%)
Aug 04, 2021	48.94	49.98	48.57	48.59	8,626,575	-1.51(-3.02%)
Aug 03, 2021	48.73	50.21	48.22	50.10	11,178,908	+1.11(+2.28%)
Aug 02, 2021	50.00	51.09	48.94	48.99	9,571,959	-0.60(-1.21%)
Jul 30, 2021	50.21	50.33	49.29	49.59	9,790,253	-0.90(-1.79%)
Jul 29, 2021	50.79	51.16	50.30	50.49	7,128,815	+0.32(+0.63%)
Jul 28, 2021	49.96	50.55	49.37	50.17	6,972,010	+0.34(+0.69%)
Jul 27, 2021	49.68	50.08	48.95	49.83	8,325,704	-0.48(-0.95%)
Jul 26, 2021	49.28	50.73	49.16	50.30	9,898,672	+1.35(+2.76%)
Jul 23, 2021	49.54	49.78	48.42	48.95	12,010,240	-0.80(-1.60%)
Jul 22, 2021	50.05	50.22	49.32	49.75	7,705,739	-0.31(-0.61%)
Jul 21, 2021	48.92	50.40	48.82	50.05	10,681,225	+2.24(+4.68%)
Jul 20, 2021	46.96	48.50	46.77	47.82	10,658,108	+0.68(+1.43%)
Jul 19, 2021	46.90	47.67	46.37	47.14	15,202,275	-1.58(-3.24%)
Jul 16, 2021	50.65	50.83	48.55	48.72	10,030,919	-1.39(-2.77%)
Jul 15, 2021	50.04	51.11	49.85	50.11	9,935,353	-0.52(-1.02%)
Jul 14, 2021	52.57	53.21	50.34	50.63	9,670,504	-1.57(-3.01%)
Jul 13, 2021	52.22	52.66	51.62	52.20	7,415,781	-0.30(-0.57%)
Jul 12, 2021	51.71	53.06	51.56	52.50	6,906,815	-0.29(-0.55%)
Jul 09, 2021	52.45	53.07	52.09	52.78	7,944,156	+0.81(+1.55%)
Jul 08, 2021	51.13	52.35	50.91	51.98	12,019,710	+0.18(+0.34%)
Jul 07, 2021	52.67	53.36	51.48	51.80	9,386,200	-1.11(-2.11%)
Jul 06, 2021	55.11	55.21	52.86	52.92	13,326,967	-2.17(-3.94%)
Jul 02, 2021	54.83	55.45	54.07	55.08	8,698,835	-0.11(-0.21%)
Jul 01, 2021	55.03	55.80	54.73	55.20	13,256,761	+1.74(+3.25%)
Jun 30, 2021	53.09	53.50	52.50	53.46	10,605,392	+1.62(+3.13%)
Jun 29, 2021	52.76	52.85	51.65	51.84	7,332,822	-0.47(-0.91%)
Jun 28, 2021	53.65	53.65	52.12	52.31	8,711,403	-1.51(-2.81%)
Jun 25, 2021	54.16	54.21	53.56	53.82	9,226,542	-0.07(-0.13%)
Jun 24, 2021	53.52	54.00	52.95	53.89	7,318,193	+0.55(+1.04%)
Jun 23, 2021	53.64	54.73	53.33	53.34	9,322,490	-0.03(-0.05%)
Jun 22, 2021	52.80	53.65	52.35	53.36	7,673,502	+0.30(+0.56%)
Jun 21, 2021	51.12	53.14	51.10	53.07	9,379,318	+2.56(+5.08%)
Jun 18, 2021	50.81	51.98	50.46	50.50	21,169,712	-1.30(-2.51%)
Jun 17, 2021	53.46	54.05	51.40	51.80	15,568,663	-1.86(-3.47%)
Jun 16, 2021	53.63	54.23	53.16	53.66	11,101,603	-0.04(-0.07%)
Jun 15, 2021	53.29	54.04	53.08	53.70	8,924,641	+0.75(+1.43%)
Jun 14, 2021	53.24	53.61	52.54	52.94	8,821,960	+0.30(+0.57%)
Jun 11, 2021	53.11	53.49	52.50	52.64	9,246,592	-0.18(-0.33%)
Jun 10, 2021	53.56	53.79	52.04	52.82	10,703,161	+0.43(+0.82%)
Jun 09, 2021	53.22	53.44	52.30	52.39	8,011,554	-0.69(-1.31%)
Jun 08, 2021	52.17	53.22	51.47	53.08	8,366,901	+0.58(+1.10%)
Jun 07, 2021	52.50	53.14	52.31	52.50	6,155,946	-0.04(-0.07%)
Jun 04, 2021	52.51	52.78	51.71	52.54	7,409,916	+0.33(+0.64%)
Jun 03, 2021	51.55	52.67	51.41	52.21	9,432,053	+0.42(+0.81%)
Jun 02, 2021	51.49	52.15	50.69	51.78	6,948,775	+0.63(+1.24%)

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.