Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	55.11	55.37	54.71	54.93	2,327,958	-0.11(-0.20%)
Sep 29, 2021	54.14	55.43	54.05	55.04	1,216,136	+0.91(+1.68%)
Sep 28, 2021	54.64	54.82	53.80	54.13	1,567,534	-0.55(-1.01%)
Sep 27, 2021	55.96	56.41	54.60	54.68	1,844,449	-1.20(-2.14%)
Sep 24, 2021	55.85	56.31	55.77	55.87	1,053,094	+0.09(+0.16%)
Sep 23, 2021	56.56	56.89	55.72	55.78	1,586,308	-0.76(-1.35%)
Sep 22, 2021	56.84	56.90	56.20	56.54	1,075,067	-0.16(-0.28%)
Sep 21, 2021	57.11	57.27	56.57	56.70	1,472,546	-0.16(-0.28%)
Sep 20, 2021	56.66	57.24	56.20	56.86	1,812,995	+0.16(+0.28%)
Sep 17, 2021	57.32	57.58	56.56	56.70	3,290,643	-0.75(-1.31%)
Sep 16, 2021	57.75	58.10	57.37	57.45	1,349,619	-0.29(-0.51%)
Sep 15, 2021	57.80	58.38	57.48	57.75	3,554,403	-0.35(-0.60%)
Sep 14, 2021	58.20	58.41	57.93	58.10	2,295,352	+0.17(+0.29%)
Sep 13, 2021	58.94	59.00	57.80	57.93	1,294,235	-0.56(-0.96%)
Sep 10, 2021	59.17	59.30	58.48	58.49	1,570,590	-0.76(-1.29%)
Sep 09, 2021	59.49	59.61	59.15	59.26	842,329	-0.26(-0.43%)
Sep 08, 2021	58.40	59.79	58.29	59.51	1,422,657	+1.10(+1.89%)
Sep 07, 2021	59.57	59.61	58.33	58.41	1,431,634	-1.32(-2.22%)
Sep 03, 2021	60.21	60.26	59.73	59.74	1,257,866	-0.60(-0.99%)
Sep 02, 2021	59.91	60.33	59.87	60.33	1,498,177	+0.52(+0.86%)
Sep 01, 2021	59.03	59.86	59.03	59.82	1,312,227	+0.85(+1.43%)
Aug 31, 2021	59.20	59.54	58.64	58.97	2,227,668	-0.32(-0.54%)
Aug 30, 2021	59.11	59.48	58.95	59.29	1,052,908	+0.29(+0.50%)
Aug 27, 2021	58.83	59.43	58.74	59.00	1,390,144	+0.29(+0.50%)
Aug 26, 2021	58.47	58.80	58.17	58.71	1,142,136	+0.18(+0.31%)
Aug 25, 2021	58.37	58.68	58.06	58.52	1,428,673	+0.09(+0.16%)
Aug 24, 2021	58.90	58.99	58.18	58.43	2,659,276	-0.49(-0.83%)
Aug 23, 2021	59.49	59.49	58.83	58.92	3,097,868	-0.68(-1.14%)
Aug 20, 2021	58.92	59.62	58.45	59.60	2,280,329	+0.74(+1.25%)
Aug 19, 2021	58.70	59.28	58.51	58.86	2,405,105	+0.17(+0.30%)
Aug 18, 2021	59.08	59.22	58.30	58.69	2,103,228	-0.41(-0.70%)
Aug 17, 2021	58.73	59.16	58.50	59.10	1,554,851	+0.37(+0.63%)
Aug 16, 2021	58.53	59.21	58.38	58.73	1,304,900	+0.38(+0.65%)
Aug 13, 2021	58.03	58.51	57.91	58.36	850,662	+0.42(+0.73%)
Aug 12, 2021	58.09	58.37	57.87	57.93	814,050	-0.17(-0.30%)
Aug 11, 2021	58.08	58.38	57.87	58.11	1,583,552	+0.23(+0.40%)
Aug 10, 2021	58.13	58.15	57.70	57.88	878,999	-0.29(-0.51%)
Aug 09, 2021	58.31	58.46	57.83	58.17	1,006,285	-0.01(-0.02%)
Aug 06, 2021	58.20	58.59	57.76	58.18	1,528,221	+0.06(+0.09%)
Aug 05, 2021	57.92	58.18	57.53	58.13	1,430,947	+0.35(+0.61%)
Aug 04, 2021	57.53	57.80	56.97	57.77	1,720,802	+0.02(+0.03%)
Aug 03, 2021	57.32	58.18	56.97	57.75	1,770,921	+0.53(+0.93%)
Aug 02, 2021	56.64	57.37	56.46	57.22	1,518,155	+0.79(+1.41%)
Jul 30, 2021	56.80	57.44	56.35	56.43	1,845,012	-0.51(-0.90%)
Jul 29, 2021	57.09	57.37	56.56	56.94	1,324,690	+0.08(+0.14%)
Jul 28, 2021	57.73	57.79	56.37	56.86	2,022,348	-0.88(-1.52%)
Jul 27, 2021	56.65	57.90	56.26	57.74	2,102,097	+1.13(+2.00%)
Jul 26, 2021	56.43	56.77	56.07	56.60	2,107,396	-0.09(-0.16%)
Jul 23, 2021	56.00	56.71	55.98	56.69	1,949,340	+0.78(+1.39%)
Jul 22, 2021	55.60	56.16	55.43	55.92	1,828,620	+0.17(+0.31%)
Jul 21, 2021	56.63	56.83	55.74	55.74	1,596,560	-0.82(-1.45%)
Jul 20, 2021	56.47	57.22	56.30	56.57	3,176,093	+0.45(+0.80%)
Jul 19, 2021	56.25	56.99	55.28	56.12	4,038,915	-0.51(-0.90%)
Jul 16, 2021	56.34	56.95	56.11	56.63	2,844,933	+0.46(+0.81%)
Jul 15, 2021	55.18	56.24	55.18	56.17	3,066,721	+0.94(+1.70%)
Jul 14, 2021	54.92	55.46	54.65	55.23	2,779,319	+0.44(+0.80%)
Jul 13, 2021	55.04	55.29	54.51	54.80	1,780,079	-0.33(-0.60%)
Jul 12, 2021	54.77	55.19	54.59	55.12	2,575,236	+0.05(+0.08%)
Jul 09, 2021	55.27	55.44	54.72	55.08	2,239,504	+0.04(+0.07%)
Jul 08, 2021	54.72	55.11	54.53	55.04	2,934,320	+0.11(+0.20%)
Jul 07, 2021	54.71	55.10	54.30	54.93	2,964,698	+0.31(+0.57%)
Jul 06, 2021	54.67	54.67	53.54	54.62	3,842,032	-0.09(-0.17%)
Jul 02, 2021	54.94	54.94	54.48	54.71	2,142,927	-0.15(-0.27%)

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.