Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	54.66	55.74	54.45	55.29	1,637,006	+0.23(+0.42%)
Aug 30, 2021	55.94	55.94	54.26	55.06	1,056,160	-0.64(-1.14%)
Aug 27, 2021	55.27	56.27	55.04	55.70	925,157	+0.66(+1.20%)
Aug 26, 2021	55.70	55.82	54.83	55.04	687,893	-0.85(-1.52%)
Aug 25, 2021	56.55	56.84	55.74	55.88	885,500	-0.59(-1.04%)
Aug 24, 2021	56.58	56.67	55.67	56.47	1,110,873	+0.31(+0.56%)
Aug 23, 2021	55.77	56.32	55.35	56.16	1,097,003	+0.80(+1.45%)
Aug 20, 2021	54.80	55.57	53.67	55.36	1,169,953	-0.02(-0.04%)
Aug 19, 2021	55.52	56.62	54.54	55.38	854,877	-0.78(-1.38%)
Aug 18, 2021	57.00	57.05	56.09	56.16	962,314	-1.11(-1.93%)
Aug 17, 2021	56.61	57.49	55.96	57.27	1,980,956	+0.20(+0.34%)
Aug 16, 2021	56.98	58.04	56.65	57.07	627,745	-0.39(-0.68%)
Aug 13, 2021	56.82	57.57	56.59	57.46	590,154	+0.48(+0.84%)
Aug 12, 2021	57.57	57.64	56.47	56.98	514,939	-0.61(-1.06%)
Aug 11, 2021	57.16	57.79	56.28	57.60	547,627	+0.84(+1.48%)
Aug 10, 2021	57.15	57.36	56.36	56.76	660,012	-0.29(-0.51%)
Aug 09, 2021	56.47	57.28	55.65	57.05	920,881	+0.38(+0.68%)
Aug 06, 2021	57.46	57.82	56.54	56.66	742,833	-0.20(-0.36%)
Aug 05, 2021	56.20	57.02	55.99	56.87	1,294,958	+1.26(+2.26%)
Aug 04, 2021	56.16	56.94	55.33	55.61	1,161,317	-0.99(-1.75%)
Aug 03, 2021	58.07	58.07	55.56	56.60	1,328,374	-0.95(-1.65%)
Aug 02, 2021	58.92	60.21	57.32	57.55	980,294	-0.93(-1.60%)
Jul 30, 2021	59.33	60.47	58.34	58.48	892,364	-0.93(-1.56%)
Jul 29, 2021	59.80	60.48	59.34	59.41	719,930	-0.27(-0.44%)
Jul 28, 2021	59.92	60.49	58.51	59.68	1,107,541	+0.08(+0.13%)
Jul 27, 2021	58.45	59.97	58.00	59.60	982,506	+0.85(+1.45%)
Jul 26, 2021	57.93	58.92	57.73	58.75	937,775	+0.78(+1.35%)
Jul 23, 2021	59.15	59.34	57.06	57.96	1,332,637	-0.76(-1.29%)
Jul 22, 2021	61.04	61.04	57.92	58.72	1,276,496	-2.38(-3.89%)
Jul 21, 2021	60.54	62.45	60.52	61.10	705,848	+0.74(+1.23%)
Jul 20, 2021	57.52	60.88	57.52	60.36	1,347,828	+3.31(+5.80%)
Jul 19, 2021	57.98	58.17	55.69	57.05	1,906,294	-2.22(-3.75%)
Jul 16, 2021	60.94	61.07	59.14	59.27	930,381	-1.21(-2.00%)
Jul 15, 2021	60.40	60.82	59.96	60.48	495,587	-0.37(-0.60%)
Jul 14, 2021	60.69	61.47	60.39	60.85	656,719	+0.37(+0.61%)
Jul 13, 2021	62.55	62.65	60.08	60.48	1,141,317	-2.39(-3.79%)
Jul 12, 2021	61.33	63.13	60.81	62.87	955,170	+1.24(+2.01%)
Jul 09, 2021	61.05	61.68	60.50	61.63	1,242,548	+1.32(+2.19%)
Jul 08, 2021	60.33	61.06	59.10	60.31	1,225,740	-0.90(-1.47%)
Jul 07, 2021	61.83	62.27	60.82	61.21	1,031,226	-1.06(-1.70%)
Jul 06, 2021	62.96	62.96	61.23	62.27	1,135,075	-0.95(-1.51%)
Jul 02, 2021	63.95	64.17	62.78	63.22	943,471	-0.70(-1.10%)
Jul 01, 2021	62.42	64.65	62.31	63.92	1,613,321	+1.35(+2.15%)
Jun 30, 2021	63.45	64.18	62.09	62.58	2,091,174	-0.41(-0.65%)
Jun 29, 2021	63.92	64.14	62.48	62.98	1,454,390	-0.73(-1.14%)
Jun 28, 2021	64.07	64.07	62.45	63.71	1,307,314	-0.58(-0.90%)
Jun 25, 2021	63.52	64.47	63.24	64.29	1,939,191	+1.04(+1.65%)
Jun 24, 2021	62.45	63.28	62.31	63.24	893,802	+0.69(+1.11%)
Jun 23, 2021	61.81	63.16	61.75	62.55	1,253,878	+0.60(+0.97%)
Jun 22, 2021	62.26	62.35	61.43	61.95	1,053,482	-0.40(-0.64%)
Jun 21, 2021	60.65	62.64	60.44	62.35	919,433	+2.28(+3.80%)
Jun 18, 2021	60.98	61.74	60.02	60.06	1,824,090	-1.73(-2.80%)
Jun 17, 2021	63.12	63.48	61.36	61.79	1,033,588	-1.06(-1.69%)
Jun 16, 2021	63.08	63.93	62.63	62.85	955,340	-0.39(-0.62%)
Jun 15, 2021	64.66	64.87	63.03	63.24	686,933	-1.68(-2.59%)
Jun 14, 2021	64.74	65.15	64.39	64.93	616,859	+0.52(+0.81%)
Jun 11, 2021	65.92	65.92	63.80	64.40	857,307	-1.96(-2.96%)
Jun 10, 2021	64.47	66.74	64.36	66.37	2,242,206	+1.63(+2.52%)
Jun 09, 2021	63.73	65.07	63.59	64.74	1,388,747	+1.36(+2.14%)
Jun 08, 2021	63.27	64.33	63.05	63.38	825,485	+0.04(+0.06%)
Jun 07, 2021	62.09	63.96	61.73	63.34	842,368	+1.43(+2.32%)
Jun 04, 2021	62.98	63.02	61.30	61.91	1,136,640	-0.82(-1.30%)
Jun 03, 2021	63.72	63.90	62.34	62.73	1,329,874	-1.23(-1.92%)
Jun 02, 2021	64.80	64.80	63.52	63.96	2,099,022	-0.21(-0.33%)

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.