Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.03	51.18	50.73	50.83	2,875,495	-0.02(-0.04%)
Sep 29, 2021	51.12	51.20	50.81	50.85	1,527,388	-0.21(-0.41%)
Sep 28, 2021	51.43	51.46	50.91	51.06	3,024,118	-1.02(-1.96%)
Sep 27, 2021	51.89	52.13	51.80	52.08	1,043,923	+0.12(+0.23%)
Sep 24, 2021	51.94	52.06	51.90	51.96	548,762	-0.51(-0.98%)
Sep 23, 2021	52.28	52.55	52.26	52.47	729,112	+0.55(+1.06%)
Sep 22, 2021	51.84	52.32	51.83	51.92	1,516,448	+0.42(+0.82%)
Sep 21, 2021	51.64	51.74	51.40	51.50	2,790,129	+0.41(+0.81%)
Sep 20, 2021	50.99	51.23	50.64	51.09	2,450,675	-1.09(-2.09%)
Sep 17, 2021	52.54	52.61	52.05	52.18	2,797,028	-0.54(-1.03%)
Sep 16, 2021	52.63	52.78	52.49	52.72	1,920,519	-0.30(-0.57%)
Sep 15, 2021	52.81	53.02	52.67	53.02	3,578,109	+0.16(+0.30%)
Sep 14, 2021	53.21	53.26	52.82	52.87	1,181,991	-0.30(-0.57%)
Sep 13, 2021	53.26	53.26	53.02	53.17	1,232,025	+0.31(+0.59%)
Sep 10, 2021	53.35	53.38	52.86	52.86	1,450,795	-0.12(-0.23%)
Sep 09, 2021	52.96	53.18	52.88	52.98	631,123	-0.09(-0.17%)
Sep 08, 2021	53.36	53.36	52.98	53.07	1,331,045	-0.54(-1.01%)
Sep 07, 2021	53.62	53.72	53.59	53.61	813,551	+0.07(+0.14%)
Sep 03, 2021	53.40	53.59	53.30	53.54	512,447	+0.23(+0.43%)
Sep 02, 2021	53.32	53.41	53.23	53.31	846,081	+0.15(+0.28%)
Sep 01, 2021	53.02	53.32	52.99	53.16	1,518,846	+0.52(+0.99%)
Aug 31, 2021	52.74	52.77	52.59	52.64	805,091	+0.17(+0.31%)
Aug 30, 2021	52.47	52.53	52.34	52.47	244,537	+0.02(+0.04%)
Aug 27, 2021	52.00	52.47	51.98	52.45	806,475	+0.53(+1.02%)
Aug 26, 2021	52.07	52.10	51.86	51.92	1,895,277	-0.35(-0.67%)
Aug 25, 2021	52.15	52.31	52.10	52.27	441,148	+0.00(+0.00%)
Aug 24, 2021	52.01	52.33	52.01	52.27	829,127	+0.48(+0.92%)
Aug 23, 2021	51.56	51.86	51.54	51.79	2,253,673	+0.58(+1.13%)
Aug 20, 2021	50.79	51.24	50.79	51.22	1,248,160	+0.14(+0.27%)
Aug 19, 2021	50.90	51.21	50.88	51.08	1,594,021	-0.64(-1.24%)
Aug 18, 2021	51.93	52.12	51.71	51.72	1,188,205	-0.13(-0.25%)
Aug 17, 2021	51.85	51.98	51.60	51.85	1,403,732	-0.59(-1.12%)
Aug 16, 2021	52.38	52.44	52.18	52.44	688,602	-0.32(-0.61%)
Aug 13, 2021	52.67	52.77	52.55	52.76	1,076,371	+0.15(+0.28%)
Aug 12, 2021	52.64	52.64	52.44	52.61	569,500	-0.18(-0.35%)
Aug 11, 2021	52.88	52.88	52.64	52.79	2,407,841	+0.27(+0.51%)
Aug 10, 2021	52.52	52.53	52.41	52.53	303,972	+0.13(+0.25%)
Aug 09, 2021	52.43	52.49	52.33	52.40	303,923	+0.03(+0.05%)
Aug 06, 2021	52.50	52.51	52.29	52.37	461,057	-0.27(-0.51%)
Aug 05, 2021	52.63	52.73	52.58	52.64	529,289	+0.17(+0.31%)
Aug 04, 2021	52.63	52.76	52.44	52.47	618,776	-0.05(-0.09%)
Aug 03, 2021	52.28	52.52	52.10	52.52	944,208	+0.35(+0.67%)
Aug 02, 2021	52.32	52.43	52.11	52.17	743,492	+0.28(+0.55%)
Jul 30, 2021	51.96	52.16	51.80	51.88	2,359,184	-0.42(-0.81%)
Jul 29, 2021	52.35	52.38	52.22	52.31	4,911,844	+0.38(+0.72%)
Jul 28, 2021	51.55	52.01	51.44	51.93	948,778	+0.60(+1.16%)
Jul 27, 2021	51.33	51.35	50.98	51.33	1,073,392	-0.47(-0.90%)
Jul 26, 2021	51.65	51.86	51.65	51.80	884,879	-0.27(-0.51%)
Jul 23, 2021	52.14	52.14	51.91	52.07	2,179,642	+0.02(+0.04%)
Jul 22, 2021	52.19	52.19	51.88	52.05	427,058	+0.06(+0.12%)
Jul 21, 2021	51.55	52.00	51.49	51.99	622,400	+0.64(+1.25%)
Jul 20, 2021	50.88	51.44	50.79	51.34	922,019	+0.33(+0.65%)
Jul 19, 2021	51.07	51.16	50.76	51.01	2,284,427	-0.90(-1.73%)
Jul 16, 2021	52.35	52.40	51.87	51.91	1,268,234	-0.48(-0.91%)
Jul 15, 2021	52.42	52.55	52.20	52.39	1,757,663	-0.28(-0.54%)
Jul 14, 2021	52.82	52.85	52.60	52.67	976,767	+0.13(+0.24%)
Jul 13, 2021	52.60	52.74	52.50	52.55	3,085,313	-0.20(-0.38%)
Jul 12, 2021	52.55	52.75	52.48	52.75	1,746,810	+0.17(+0.31%)
Jul 09, 2021	52.17	52.59	52.17	52.58	1,113,939	+0.90(+1.74%)
Jul 08, 2021	51.61	51.80	51.41	51.68	2,368,890	-0.83(-1.59%)
Jul 07, 2021	52.62	52.66	52.25	52.52	1,345,405	+0.17(+0.33%)
Jul 06, 2021	52.72	52.72	52.15	52.34	973,776	-0.46(-0.87%)
Jul 02, 2021	52.74	52.87	52.57	52.80	427,389	+0.03(+0.05%)

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.