Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	33.28	33.81	33.24	33.75	1,713,724	+0.56(+1.70%)
Aug 30, 2021	33.99	33.99	33.15	33.19	601,197	-0.72(-2.12%)
Aug 27, 2021	33.43	34.13	33.28	33.91	739,311	+0.76(+2.28%)
Aug 26, 2021	33.29	33.60	32.94	33.15	711,926	-0.34(-1.01%)
Aug 25, 2021	33.22	33.69	32.88	33.49	3,170,031	+0.35(+1.05%)
Aug 24, 2021	32.70	33.44	32.63	33.14	3,422,769	+0.54(+1.67%)
Aug 23, 2021	32.42	32.74	32.15	32.60	2,898,655	+0.50(+1.57%)
Aug 20, 2021	31.55	32.21	31.29	32.09	1,059,432	+0.56(+1.78%)
Aug 19, 2021	31.82	32.05	31.09	31.53	2,165,530	-0.67(-2.07%)
Aug 18, 2021	32.80	32.83	32.17	32.20	1,582,705	-0.70(-2.12%)
Aug 17, 2021	32.80	33.09	32.49	32.90	2,717,743	-0.44(-1.33%)
Aug 16, 2021	33.78	34.05	33.06	33.34	2,371,387	-0.89(-2.60%)
Aug 13, 2021	34.06	34.29	33.83	34.23	2,062,132	+0.35(+1.03%)
Aug 12, 2021	33.72	34.11	33.45	33.88	1,747,972	-0.03(-0.09%)
Aug 11, 2021	32.89	34.01	32.63	33.91	1,697,481	+0.82(+2.48%)
Aug 10, 2021	33.84	33.93	32.08	33.09	3,485,527	-0.65(-1.92%)
Aug 09, 2021	34.06	34.13	33.21	33.74	2,899,437	-0.20(-0.60%)
Aug 06, 2021	34.35	34.66	33.80	33.94	827,756	-0.19(-0.57%)
Aug 05, 2021	33.57	34.14	33.43	34.13	1,151,923	+0.84(+2.53%)
Aug 04, 2021	33.12	33.50	33.06	33.29	3,046,185	-0.19(-0.58%)
Aug 03, 2021	33.58	33.60	32.53	33.49	2,217,651	-0.13(-0.37%)
Aug 02, 2021	34.09	34.74	33.55	33.61	1,069,480	-0.36(-1.05%)
Jul 30, 2021	34.07	34.67	33.94	33.97	1,214,215	-0.46(-1.35%)
Jul 29, 2021	34.43	35.15	34.22	34.43	1,231,076	+0.29(+0.85%)
Jul 28, 2021	34.28	34.39	33.38	34.14	1,458,227	-0.08(-0.23%)
Jul 27, 2021	34.31	34.38	33.82	34.22	3,011,429	+0.03(+0.08%)
Jul 26, 2021	33.67	34.40	33.49	34.19	2,694,212	+0.59(+1.76%)
Jul 23, 2021	33.80	33.86	33.28	33.60	955,431	+0.21(+0.64%)
Jul 22, 2021	33.54	33.54	32.73	33.39	1,700,110	-0.26(-0.78%)
Jul 21, 2021	33.55	34.10	33.42	33.65	1,043,283	+0.53(+1.61%)
Jul 20, 2021	31.98	33.31	31.98	33.12	1,448,196	+1.21(+3.79%)
Jul 19, 2021	32.06	32.14	31.20	31.91	2,312,533	-1.05(-3.20%)
Jul 16, 2021	33.84	34.03	32.96	32.96	2,065,001	-0.54(-1.62%)
Jul 15, 2021	33.27	33.67	33.12	33.51	1,277,542	+0.06(+0.17%)
Jul 14, 2021	34.04	34.40	33.45	33.45	3,320,998	-0.46(-1.37%)
Jul 13, 2021	34.63	34.63	33.89	33.91	1,207,162	-0.92(-2.64%)
Jul 12, 2021	34.25	34.84	34.00	34.83	1,776,646	+0.10(+0.28%)
Jul 09, 2021	34.10	34.93	34.08	34.73	1,706,781	+1.11(+3.31%)
Jul 08, 2021	33.90	33.90	33.07	33.62	2,678,463	-1.10(-3.17%)
Jul 07, 2021	34.98	35.38	34.44	34.72	670,167	-0.45(-1.29%)
Jul 06, 2021	35.71	35.83	34.78	35.18	1,475,651	-0.64(-1.78%)
Jul 02, 2021	35.90	35.93	35.67	35.82	508,552	+0.01(+0.03%)
Jul 01, 2021	36.32	36.41	35.76	35.81	993,141	-0.21(-0.59%)
Jun 30, 2021	35.73	36.12	35.48	36.02	1,485,102	+0.35(+0.98%)
Jun 29, 2021	35.61	35.90	34.93	35.67	1,677,610	-0.14(-0.38%)
Jun 28, 2021	37.14	37.18	35.56	35.81	2,316,407	-1.48(-3.97%)
Jun 25, 2021	37.10	37.63	36.93	37.29	1,996,669	+0.05(+0.13%)
Jun 24, 2021	36.77	37.47	36.75	37.24	2,269,027	+0.85(+2.34%)
Jun 23, 2021	36.63	36.70	36.32	36.39	1,420,756	-0.10(-0.27%)
Jun 22, 2021	36.26	36.63	35.93	36.48	1,437,019	+0.36(+0.99%)
Jun 21, 2021	35.12	36.15	34.99	36.13	1,220,284	+1.24(+3.55%)
Jun 18, 2021	35.59	35.78	34.87	34.89	2,497,875	-1.30(-3.58%)
Jun 17, 2021	36.28	36.48	35.41	36.19	1,749,486	-0.08(-0.21%)
Jun 16, 2021	36.42	36.48	35.84	36.26	1,448,732	-0.06(-0.16%)
Jun 15, 2021	36.43	36.58	36.25	36.32	1,300,348	-0.08(-0.21%)
Jun 14, 2021	36.74	36.91	36.10	36.40	1,594,536	-0.31(-0.84%)
Jun 11, 2021	36.27	36.81	36.21	36.71	2,114,123	+0.44(+1.20%)
Jun 10, 2021	36.10	36.47	35.42	36.27	1,576,614	+0.28(+0.78%)
Jun 09, 2021	36.11	36.69	35.78	35.99	2,039,538	+0.34(+0.95%)
Jun 08, 2021	35.18	35.99	34.99	35.65	1,025,870	+0.73(+2.08%)
Jun 07, 2021	34.84	35.07	34.77	34.93	703,638	+0.15(+0.44%)
Jun 04, 2021	35.08	35.20	34.44	34.77	2,764,291	-0.22(-0.64%)
Jun 03, 2021	34.86	35.28	34.45	35.00	998,750	-0.08(-0.22%)
Jun 02, 2021	36.04	36.04	34.94	35.07	1,980,170	-0.93(-2.58%)

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.