Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	55.69	56.78	55.47	56.32	1,606,902	+0.23(+0.42%)
Aug 30, 2021	56.99	56.99	55.28	56.09	1,036,737	-0.66(-1.16%)
Aug 27, 2021	56.31	57.33	56.07	56.75	908,027	+0.67(+1.20%)
Aug 26, 2021	56.75	56.87	55.87	56.07	675,157	-0.86(-1.52%)
Aug 25, 2021	57.62	57.91	56.79	56.94	869,105	-0.60(-1.04%)
Aug 24, 2021	57.64	57.74	56.72	57.54	1,090,305	+0.32(+0.56%)
Aug 23, 2021	56.82	57.39	56.39	57.22	1,076,692	+0.82(+1.45%)
Aug 20, 2021	55.83	56.62	54.68	56.40	1,148,291	-0.02(-0.04%)
Aug 19, 2021	56.57	57.69	55.57	56.43	839,048	-0.79(-1.38%)
Aug 18, 2021	58.08	58.13	57.15	57.22	944,496	-1.13(-1.93%)
Aug 17, 2021	57.68	58.57	57.02	58.35	1,944,277	+0.20(+0.34%)
Aug 16, 2021	58.06	59.14	57.72	58.15	616,122	-0.40(-0.68%)
Aug 13, 2021	57.89	58.66	57.66	58.55	579,227	+0.49(+0.84%)
Aug 12, 2021	58.66	58.72	57.53	58.06	505,405	-0.62(-1.06%)
Aug 11, 2021	58.24	58.88	57.34	58.68	537,488	+0.86(+1.48%)
Aug 10, 2021	58.23	58.44	57.42	57.83	647,792	-0.30(-0.51%)
Aug 09, 2021	57.53	58.36	56.70	58.12	903,831	+0.39(+0.68%)
Aug 06, 2021	58.54	58.91	57.61	57.73	729,079	-0.21(-0.36%)
Aug 05, 2021	57.26	58.10	57.04	57.94	1,270,981	+1.28(+2.26%)
Aug 04, 2021	57.22	58.01	56.38	56.66	1,139,815	-1.01(-1.75%)
Aug 03, 2021	59.16	59.16	56.61	57.67	1,303,779	-0.97(-1.65%)
Aug 02, 2021	60.03	61.35	58.40	58.64	962,143	-0.95(-1.60%)
Jul 30, 2021	60.45	61.61	59.44	59.59	875,841	-0.94(-1.56%)
Jul 29, 2021	60.92	61.62	60.46	60.53	706,600	-0.28(-0.46%)
Jul 28, 2021	61.06	61.64	59.62	60.81	1,086,905	+0.08(+0.13%)
Jul 27, 2021	59.56	61.11	59.10	60.73	964,199	+0.87(+1.45%)
Jul 26, 2021	59.03	60.04	58.82	59.86	920,302	+0.80(+1.35%)
Jul 23, 2021	60.28	60.47	58.14	59.06	1,307,806	-0.77(-1.29%)
Jul 22, 2021	62.20	62.20	59.02	59.84	1,252,711	-2.42(-3.89%)
Jul 21, 2021	61.69	63.63	61.67	62.26	692,696	+0.76(+1.23%)
Jul 20, 2021	58.62	62.04	58.62	61.50	1,322,714	+3.37(+5.80%)
Jul 19, 2021	59.08	59.27	56.75	58.13	1,870,775	-2.26(-3.75%)
Jul 16, 2021	62.10	62.23	60.27	60.39	913,045	-1.24(-2.00%)
Jul 15, 2021	61.54	61.98	61.10	61.63	486,352	-0.37(-0.60%)
Jul 14, 2021	61.84	62.63	61.53	62.00	644,482	+0.37(+0.61%)
Jul 13, 2021	63.73	63.84	61.22	61.63	1,120,051	-2.43(-3.79%)
Jul 12, 2021	62.50	64.33	61.97	64.06	937,373	+1.26(+2.01%)
Jul 09, 2021	62.20	62.85	61.65	62.80	1,219,396	+1.35(+2.19%)
Jul 08, 2021	61.48	62.22	60.22	61.45	1,202,901	-0.92(-1.47%)
Jul 07, 2021	63.00	63.46	61.97	62.37	1,012,011	-1.08(-1.70%)
Jul 06, 2021	64.16	64.16	62.39	63.45	1,113,926	-0.97(-1.51%)
Jul 02, 2021	65.16	65.39	63.97	64.42	925,892	-0.72(-1.10%)
Jul 01, 2021	63.61	65.88	63.50	65.14	1,583,261	+1.37(+2.15%)
Jun 30, 2021	64.65	65.40	63.27	63.77	2,052,210	-0.41(-0.65%)
Jun 29, 2021	65.13	65.36	63.67	64.18	1,427,291	-0.75(-1.15%)
Jun 28, 2021	65.29	65.29	63.64	64.93	1,282,813	-0.59(-0.90%)
Jun 25, 2021	64.74	65.70	64.45	65.52	1,902,848	+1.06(+1.65%)
Jun 24, 2021	63.64	64.49	63.50	64.45	877,050	+0.71(+1.11%)
Jun 23, 2021	62.99	64.36	62.93	63.74	1,230,379	+0.61(+0.97%)
Jun 22, 2021	63.45	63.54	62.60	63.13	1,033,738	-0.40(-0.64%)
Jun 21, 2021	61.81	63.84	61.59	63.54	902,201	+2.33(+3.80%)
Jun 18, 2021	62.14	62.92	61.17	61.21	1,789,903	-1.76(-2.80%)
Jun 17, 2021	64.32	64.69	62.53	62.97	1,014,217	-1.08(-1.69%)
Jun 16, 2021	64.28	65.15	63.82	64.05	937,435	-0.40(-0.62%)
Jun 15, 2021	65.90	66.11	64.24	64.45	674,059	-1.72(-2.59%)
Jun 14, 2021	65.98	66.40	65.62	66.17	605,298	+0.53(+0.81%)
Jun 11, 2021	67.18	67.18	65.01	65.63	841,240	-2.00(-2.96%)
Jun 10, 2021	65.70	68.02	65.59	67.64	2,200,183	+1.66(+2.52%)
Jun 09, 2021	64.95	66.31	64.81	65.98	1,362,720	+1.38(+2.14%)
Jun 08, 2021	64.48	65.55	64.25	64.59	810,014	+0.04(+0.06%)
Jun 07, 2021	63.28	65.18	62.91	64.55	826,581	+1.46(+2.32%)
Jun 04, 2021	64.18	64.23	62.47	63.09	1,115,337	-0.83(-1.30%)
Jun 03, 2021	64.94	65.12	63.53	63.93	1,304,950	-1.25(-1.92%)
Jun 02, 2021	66.04	66.04	64.74	65.18	2,059,682	-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.