Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	52.82	52.88	51.82	52.34	3,901,064	-0.29(-0.55%)
Aug 30, 2021	53.55	53.55	52.62	52.63	1,473,325	-0.70(-1.31%)
Aug 27, 2021	52.51	53.78	52.31	53.33	2,082,499	+1.03(+1.97%)
Aug 26, 2021	52.70	52.83	51.79	52.30	1,912,538	-0.39(-0.74%)
Aug 25, 2021	52.13	53.12	52.05	52.69	1,539,666	+0.61(+1.18%)
Aug 24, 2021	51.33	52.88	51.13	52.08	1,588,836	+1.12(+2.19%)
Aug 23, 2021	51.29	51.29	49.94	50.96	1,757,641	-0.26(-0.51%)
Aug 20, 2021	50.17	51.52	50.08	51.22	1,713,330	+0.94(+1.87%)
Aug 19, 2021	50.18	50.87	49.92	50.28	1,761,307	-0.59(-1.17%)
Aug 18, 2021	50.55	51.88	50.11	50.87	2,009,730	-0.10(-0.19%)
Aug 17, 2021	52.39	52.74	50.59	50.97	1,970,296	-2.11(-3.97%)
Aug 16, 2021	52.60	53.60	52.22	53.08	1,458,402	+0.27(+0.52%)
Aug 13, 2021	53.03	53.32	52.39	52.81	1,248,484	-0.12(-0.22%)
Aug 12, 2021	53.89	54.26	52.73	52.92	2,017,089	-0.88(-1.64%)
Aug 11, 2021	51.80	53.98	51.45	53.81	2,319,701	+1.88(+3.61%)
Aug 10, 2021	50.99	52.61	50.84	51.93	1,990,024	+0.85(+1.65%)
Aug 09, 2021	51.22	51.81	50.93	51.09	1,309,556	-0.37(-0.72%)
Aug 06, 2021	52.18	52.52	51.23	51.45	1,805,055	-0.52(-1.01%)
Aug 05, 2021	51.90	52.59	51.62	51.98	1,882,602	+0.19(+0.38%)
Aug 04, 2021	53.31	53.97	51.81	51.79	2,334,743	-2.02(-3.76%)
Aug 03, 2021	53.49	53.84	52.84	53.81	1,700,670	+0.40(+0.75%)
Aug 02, 2021	53.71	54.03	53.24	53.41	2,732,848	+0.09(+0.16%)
Jul 30, 2021	52.96	54.12	52.96	53.32	2,292,501	-0.18(-0.35%)
Jul 29, 2021	51.76	54.02	51.63	53.51	2,920,228	+2.36(+4.62%)
Jul 28, 2021	52.06	52.54	50.98	51.14	1,991,785	-0.74(-1.42%)
Jul 27, 2021	50.52	51.98	50.08	51.88	3,772,369	+0.03(+0.06%)
Jul 26, 2021	52.65	53.25	51.66	51.85	2,684,124	-0.69(-1.31%)
Jul 23, 2021	51.32	52.83	51.30	52.54	2,195,135	+1.54(+3.01%)
Jul 22, 2021	50.82	51.19	49.95	51.01	2,246,887	-0.35(-0.68%)
Jul 21, 2021	50.95	51.75	50.80	51.36	2,021,653	+0.62(+1.23%)
Jul 20, 2021	49.49	50.90	49.32	50.74	1,900,539	+1.25(+2.53%)
Jul 19, 2021	48.78	49.91	48.60	49.48	2,488,910	-0.08(-0.16%)
Jul 16, 2021	50.14	51.07	49.45	49.56	2,187,358	-0.53(-1.07%)
Jul 15, 2021	49.95	50.61	49.53	50.09	1,957,809	-0.19(-0.39%)
Jul 14, 2021	50.65	51.00	50.12	50.29	1,616,210	+0.08(+0.15%)
Jul 13, 2021	51.36	51.38	49.88	50.21	2,353,610	-1.45(-2.80%)
Jul 12, 2021	51.37	51.85	51.06	51.66	1,754,916	-0.07(-0.13%)
Jul 09, 2021	51.74	52.36	51.32	51.73	1,936,643	+0.51(+0.99%)
Jul 08, 2021	52.13	52.60	50.98	51.22	3,491,852	-2.33(-4.35%)
Jul 07, 2021	52.70	54.13	52.54	53.55	3,270,261	+1.16(+2.21%)
Jul 06, 2021	53.47	53.62	51.66	52.40	2,715,302	-1.28(-2.39%)
Jul 02, 2021	54.53	54.55	53.41	53.68	2,080,264	-0.56(-1.04%)
Jul 01, 2021	53.06	54.61	52.91	54.24	3,209,653	+1.21(+2.29%)
Jun 30, 2021	52.57	53.62	52.57	53.03	4,604,027	-0.94(-1.75%)
Jun 29, 2021	52.97	54.55	52.97	53.97	4,722,871	+1.04(+1.96%)
Jun 28, 2021	52.45	53.13	51.89	52.93	3,122,906	+0.84(+1.60%)
Jun 25, 2021	51.96	52.45	51.65	52.10	4,072,281	+0.18(+0.36%)
Jun 24, 2021	51.98	52.34	51.23	51.91	3,438,999	-0.07(-0.13%)
Jun 23, 2021	52.98	53.01	51.68	51.98	1,806,624	-0.87(-1.65%)
Jun 22, 2021	52.79	53.05	52.23	52.85	2,889,609	+0.18(+0.35%)
Jun 21, 2021	52.44	52.95	52.04	52.67	2,135,658	+0.52(+0.99%)
Jun 18, 2021	51.49	53.12	51.49	52.15	5,394,683	-0.05(-0.09%)
Jun 17, 2021	51.54	52.87	51.35	52.20	3,361,397	+0.58(+1.13%)
Jun 16, 2021	52.55	52.75	51.57	51.62	2,607,470	-1.06(-2.01%)
Jun 15, 2021	52.29	52.95	51.87	52.68	2,046,476	+0.66(+1.27%)
Jun 14, 2021	52.62	53.22	51.59	52.02	3,360,630	-0.79(-1.49%)
Jun 11, 2021	52.73	53.38	52.53	52.81	2,684,466	+0.34(+0.65%)
Jun 10, 2021	53.94	54.20	52.14	52.47	4,378,708	-1.66(-3.07%)
Jun 09, 2021	55.83	55.87	53.90	54.13	3,018,012	-1.09(-1.97%)
Jun 08, 2021	55.22	55.48	54.83	55.21	2,002,164	+0.24(+0.44%)
Jun 07, 2021	55.25	55.41	54.46	54.97	2,070,031	-0.23(-0.42%)
Jun 04, 2021	55.00	55.26	54.05	55.20	2,125,308	+0.62(+1.14%)
Jun 03, 2021	55.04	55.44	53.91	54.58	2,063,424	-1.02(-1.83%)
Jun 02, 2021	56.38	56.81	55.06	55.60	3,282,278	-0.78(-1.38%)

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.