Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.44	52.81	51.79	51.82	277,061	-0.50(-0.96%)
Sep 29, 2021	52.96	53.07	52.25	52.32	296,650	-0.57(-1.07%)
Sep 28, 2021	53.60	53.71	52.78	52.89	330,884	-0.79(-1.47%)
Sep 27, 2021	53.45	54.04	53.36	53.68	336,849	+0.46(+0.87%)
Sep 24, 2021	53.52	53.69	53.18	53.22	318,503	-0.25(-0.47%)
Sep 23, 2021	52.78	53.80	52.53	53.47	351,621	+0.98(+1.87%)
Sep 22, 2021	53.04	53.30	52.34	52.49	336,654	-0.13(-0.24%)
Sep 21, 2021	53.02	53.21	51.98	52.61	343,837	-0.11(-0.20%)
Sep 20, 2021	52.31	52.77	51.07	52.72	513,800	-0.39(-0.74%)
Sep 17, 2021	53.53	53.67	52.45	53.11	1,025,482	-0.15(-0.29%)
Sep 16, 2021	52.73	54.62	52.64	53.27	662,108	+0.63(+1.19%)
Sep 15, 2021	52.50	53.13	52.35	52.64	457,443	+0.10(+0.18%)
Sep 14, 2021	54.94	54.94	52.50	52.54	488,475	-2.25(-4.11%)
Sep 13, 2021	54.75	55.03	53.97	54.80	325,174	+0.43(+0.80%)
Sep 10, 2021	54.82	54.88	53.83	54.36	418,878	-0.36(-0.65%)
Sep 09, 2021	54.60	54.86	54.35	54.72	352,258	-0.16(-0.30%)
Sep 08, 2021	55.34	55.47	54.55	54.88	324,617	-0.35(-0.63%)
Sep 07, 2021	55.07	55.58	54.99	55.23	502,319	-0.08(-0.14%)
Sep 03, 2021	55.54	55.80	55.07	55.31	444,723	-0.17(-0.31%)
Sep 02, 2021	54.70	55.67	54.47	55.48	1,439,705	+0.59(+1.07%)
Sep 01, 2021	55.64	55.64	54.82	54.89	723,689	-0.37(-0.66%)
Aug 31, 2021	54.90	55.47	54.63	55.26	310,998	+0.41(+0.75%)
Aug 30, 2021	55.29	55.39	54.80	54.84	306,991	-0.45(-0.82%)
Aug 27, 2021	55.41	56.24	55.27	55.30	386,025	-0.02(-0.03%)
Aug 26, 2021	55.33	55.93	55.29	55.32	349,957	-0.12(-0.21%)
Aug 25, 2021	55.12	55.84	54.68	55.43	483,448	+0.34(+0.61%)
Aug 24, 2021	54.51	55.11	54.45	55.09	350,720	+0.80(+1.47%)
Aug 23, 2021	54.07	54.32	53.55	54.30	372,846	+0.57(+1.06%)
Aug 20, 2021	51.59	53.79	51.59	53.73	1,803,851	+1.87(+3.60%)
Aug 19, 2021	52.70	53.13	51.64	51.86	532,164	-0.94(-1.79%)
Aug 18, 2021	53.26	53.42	52.78	52.80	398,683	-0.55(-1.03%)
Aug 17, 2021	52.96	53.75	52.76	53.35	336,723	+0.26(+0.49%)
Aug 16, 2021	52.83	53.58	52.31	53.09	486,746	+0.11(+0.20%)
Aug 13, 2021	53.39	53.39	52.97	52.99	339,932	-0.36(-0.68%)
Aug 12, 2021	53.00	53.59	52.89	53.35	264,472	+0.00(+0.00%)
Aug 11, 2021	53.20	53.42	52.56	53.35	268,709	+0.27(+0.51%)
Aug 10, 2021	51.88	53.30	51.88	53.08	429,895	+1.14(+2.20%)
Aug 09, 2021	52.05	52.34	51.39	51.94	420,499	+0.24(+0.46%)
Aug 06, 2021	50.84	51.79	50.82	51.70	373,773	+1.24(+2.45%)
Aug 05, 2021	50.77	51.35	50.14	50.47	752,293	-0.22(-0.44%)
Aug 04, 2021	52.18	53.01	50.66	50.69	603,903	-2.20(-4.15%)
Aug 03, 2021	53.20	53.94	50.29	52.88	931,005	-1.68(-3.07%)
Aug 02, 2021	55.49	55.75	54.41	54.56	259,337	-0.49(-0.89%)
Jul 30, 2021	55.12	55.61	54.92	55.05	221,612	-0.36(-0.66%)
Jul 29, 2021	55.31	56.01	55.19	55.41	212,262	+0.30(+0.54%)
Jul 28, 2021	55.37	55.46	54.37	55.12	147,082	+0.13(+0.24%)
Jul 27, 2021	55.19	55.49	54.77	54.98	195,330	-0.23(-0.42%)
Jul 26, 2021	55.24	55.39	54.97	55.21	209,160	-0.10(-0.17%)
Jul 23, 2021	55.44	55.44	54.92	55.31	163,653	+0.22(+0.40%)
Jul 22, 2021	55.57	55.57	54.51	55.09	172,907	-0.35(-0.62%)
Jul 21, 2021	56.06	56.22	55.15	55.43	327,783	-0.23(-0.41%)
Jul 20, 2021	53.11	55.97	53.11	55.66	616,006	+2.61(+4.91%)
Jul 19, 2021	54.48	54.48	52.70	53.06	416,952	-1.74(-3.18%)
Jul 16, 2021	55.04	55.04	54.29	54.80	291,966	+0.11(+0.21%)
Jul 15, 2021	54.53	55.14	54.47	54.69	172,073	-0.24(-0.44%)
Jul 14, 2021	55.56	55.91	54.63	54.92	282,142	-0.62(-1.12%)
Jul 13, 2021	55.26	55.61	55.09	55.55	301,624	-0.06(-0.10%)
Jul 12, 2021	55.63	55.92	55.21	55.61	283,291	-0.36(-0.65%)
Jul 09, 2021	55.30	56.01	54.97	55.97	526,254	+1.10(+2.01%)
Jul 08, 2021	55.04	55.58	54.77	54.87	466,163	-0.90(-1.62%)
Jul 07, 2021	55.77	56.21	55.12	55.77	342,482	+0.03(+0.05%)
Jul 06, 2021	56.12	56.12	54.98	55.74	253,151	-0.35(-0.63%)
Jul 02, 2021	55.74	56.54	55.41	56.09	269,139	+0.38(+0.69%)

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.