Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	51.90	52.66	51.64	52.33	1,834,633	+0.63(+1.22%)
Aug 30, 2021	52.27	52.55	51.58	51.69	1,966,722	-1.22(-2.31%)
Aug 27, 2021	50.89	52.97	50.58	52.91	2,667,386	+2.53(+5.02%)
Aug 26, 2021	51.50	51.67	50.29	50.38	1,182,481	-0.89(-1.74%)
Aug 25, 2021	50.75	51.85	50.50	51.28	1,011,467	+0.85(+1.68%)
Aug 24, 2021	49.71	50.47	49.71	50.43	868,634	+0.86(+1.73%)
Aug 23, 2021	49.13	49.72	49.11	49.57	832,113	+0.89(+1.82%)
Aug 20, 2021	47.92	48.83	47.67	48.68	1,485,324	+0.63(+1.32%)
Aug 19, 2021	47.89	48.40	47.46	48.05	1,162,937	-0.42(-0.88%)
Aug 18, 2021	48.84	49.54	48.42	48.48	1,004,838	-0.65(-1.32%)
Aug 17, 2021	49.24	49.68	48.20	49.13	977,926	-0.61(-1.24%)
Aug 16, 2021	49.60	50.00	49.09	49.74	876,174	-0.33(-0.67%)
Aug 13, 2021	50.89	50.93	49.93	50.08	698,726	-0.48(-0.95%)
Aug 12, 2021	50.77	51.03	50.14	50.56	734,774	-0.02(-0.04%)
Aug 11, 2021	49.59	50.59	49.02	50.57	1,372,917	+0.92(+1.86%)
Aug 10, 2021	48.49	49.86	48.20	49.65	1,320,406	+0.69(+1.41%)
Aug 09, 2021	49.02	49.72	48.61	48.96	1,479,074	-0.39(-0.80%)
Aug 06, 2021	48.49	50.05	48.49	49.36	1,828,567	+1.68(+3.52%)
Aug 05, 2021	47.26	47.93	47.24	47.68	1,197,579	+0.80(+1.70%)
Aug 04, 2021	46.62	47.75	46.30	46.88	1,180,426	-0.46(-0.97%)
Aug 03, 2021	46.76	47.61	45.59	47.34	1,045,731	+1.00(+2.15%)
Aug 02, 2021	46.99	48.41	46.30	46.34	1,230,368	-0.47(-1.00%)
Jul 30, 2021	47.35	48.02	46.68	46.81	1,430,209	-0.62(-1.31%)
Jul 29, 2021	47.52	48.13	46.85	47.43	1,592,579	+0.43(+0.92%)
Jul 28, 2021	46.65	47.41	46.05	47.00	1,691,278	+0.61(+1.32%)
Jul 27, 2021	45.73	46.41	45.28	46.38	1,586,870	+0.18(+0.39%)
Jul 26, 2021	45.72	46.65	45.72	46.21	1,395,692	+0.56(+1.22%)
Jul 23, 2021	45.86	46.35	45.29	45.65	1,205,843	+0.48(+1.07%)
Jul 22, 2021	46.20	46.20	44.90	45.16	1,429,893	-1.18(-2.56%)
Jul 21, 2021	45.57	47.35	45.24	46.35	2,339,081	+1.29(+2.87%)
Jul 20, 2021	43.49	46.32	43.14	45.06	4,312,275	+2.24(+5.24%)
Jul 19, 2021	43.32	43.66	42.24	42.81	2,417,986	-1.71(-3.83%)
Jul 16, 2021	46.66	46.66	44.34	44.52	1,708,195	-1.86(-4.01%)
Jul 15, 2021	45.52	46.86	45.13	46.38	1,268,703	+0.28(+0.60%)
Jul 14, 2021	46.21	47.03	45.27	46.10	1,247,077	-0.04(-0.10%)
Jul 13, 2021	47.17	47.23	45.98	46.14	1,183,486	-1.06(-2.24%)
Jul 12, 2021	46.25	47.30	45.54	47.20	1,318,163	+0.27(+0.57%)
Jul 09, 2021	45.93	46.99	45.74	46.93	1,675,971	+2.20(+4.92%)
Jul 08, 2021	44.98	45.51	44.33	44.73	1,882,997	-1.32(-2.86%)
Jul 07, 2021	45.77	46.65	45.57	46.05	1,269,945	-0.37(-0.79%)
Jul 06, 2021	47.59	47.59	45.86	46.42	1,005,424	-1.38(-2.89%)
Jul 02, 2021	48.02	48.21	47.71	47.80	890,516	-0.50(-1.04%)
Jul 01, 2021	48.19	48.48	47.50	48.31	1,137,660	+0.86(+1.82%)
Jun 30, 2021	46.91	47.65	46.90	47.44	1,112,217	+0.14(+0.30%)
Jun 29, 2021	48.41	48.84	47.08	47.30	796,477	-0.67(-1.40%)
Jun 28, 2021	49.79	49.79	47.70	47.97	1,169,648	-1.82(-3.66%)
Jun 25, 2021	48.68	50.12	48.45	49.80	2,474,937	+1.14(+2.34%)
Jun 24, 2021	48.00	48.85	47.42	48.66	1,500,246	+0.96(+2.01%)
Jun 23, 2021	47.67	48.01	47.37	47.70	1,263,384	+0.29(+0.61%)
Jun 22, 2021	47.34	47.69	46.37	47.41	1,397,766	+0.13(+0.27%)
Jun 21, 2021	45.33	47.36	45.33	47.28	2,319,848	+2.14(+4.73%)
Jun 18, 2021	44.97	45.95	44.69	45.15	3,572,839	-1.18(-2.56%)
Jun 17, 2021	49.99	50.07	46.24	46.33	1,928,324	-3.15(-6.37%)
Jun 16, 2021	48.61	50.09	47.94	49.48	1,805,878	+0.55(+1.12%)
Jun 15, 2021	48.58	49.22	48.16	48.93	1,150,481	+0.45(+0.93%)
Jun 14, 2021	49.52	49.87	48.21	48.48	1,012,760	-1.12(-2.26%)
Jun 11, 2021	49.85	50.07	49.33	49.61	1,073,680	+0.17(+0.34%)
Jun 10, 2021	51.81	51.82	49.39	49.44	1,052,406	-1.38(-2.72%)
Jun 09, 2021	51.24	51.54	50.43	50.82	1,030,340	-1.06(-2.04%)
Jun 08, 2021	51.45	52.06	50.47	51.88	1,099,286	-0.01(-0.02%)
Jun 07, 2021	52.44	52.47	51.81	51.89	1,023,512	-0.29(-0.55%)
Jun 04, 2021	52.33	52.33	51.18	52.17	714,751	-0.14(-0.27%)
Jun 03, 2021	52.34	53.19	52.07	52.32	1,355,189	+0.10(+0.19%)
Jun 02, 2021	52.64	52.64	51.61	52.22	837,622	+0.04(+0.09%)

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.