Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	50.93	51.10	50.87	51.10	151,479	+0.18(+0.35%)
Sep 29, 2021	51.18	51.21	50.88	50.92	122,505	-0.32(-0.62%)
Sep 28, 2021	51.29	51.29	51.13	51.24	142,028	-0.33(-0.64%)
Sep 27, 2021	51.53	51.59	51.44	51.57	135,536	-0.10(-0.19%)
Sep 24, 2021	51.66	51.73	51.60	51.67	185,179	-0.24(-0.46%)
Sep 23, 2021	52.05	52.06	51.88	51.90	198,733	-0.12(-0.23%)
Sep 22, 2021	52.05	52.23	51.90	52.02	117,249	-0.01(-0.02%)
Sep 21, 2021	52.12	52.12	51.99	52.03	58,029	-0.04(-0.08%)
Sep 20, 2021	51.96	52.07	51.96	52.07	53,638	+0.12(+0.23%)
Sep 17, 2021	52.08	52.08	51.91	51.95	78,014	-0.23(-0.44%)
Sep 16, 2021	52.17	52.22	52.13	52.18	187,981	-0.32(-0.61%)
Sep 15, 2021	52.55	52.55	52.39	52.50	87,089	-0.01(-0.02%)
Sep 14, 2021	52.58	52.58	52.46	52.51	137,570	+0.06(+0.11%)
Sep 13, 2021	52.39	52.50	52.36	52.45	205,928	+0.02(+0.04%)
Sep 10, 2021	52.54	52.56	52.36	52.43	94,773	-0.19(-0.36%)
Sep 09, 2021	52.48	52.66	52.44	52.62	80,909	+0.25(+0.47%)
Sep 08, 2021	52.35	52.38	52.25	52.37	83,838	+0.00(+0.00%)
Sep 07, 2021	52.48	52.48	52.33	52.37	76,026	-0.37(-0.70%)
Sep 03, 2021	52.78	52.82	52.67	52.74	99,941	-0.05(-0.09%)
Sep 02, 2021	52.71	52.80	52.62	52.79	2,493,721	+0.18(+0.34%)
Sep 01, 2021	52.51	52.63	52.51	52.61	259,157	+0.13(+0.25%)
Aug 31, 2021	52.64	52.67	52.44	52.48	171,516	-0.23(-0.43%)
Aug 30, 2021	52.57	52.71	52.55	52.71	55,623	+0.09(+0.17%)
Aug 27, 2021	52.29	52.63	52.24	52.62	71,057	+0.29(+0.55%)
Aug 26, 2021	52.36	52.36	52.28	52.33	94,646	-0.15(-0.28%)
Aug 25, 2021	52.45	52.48	52.37	52.48	69,055	-0.16(-0.30%)
Aug 24, 2021	52.64	52.66	52.57	52.64	185,233	+0.06(+0.11%)
Aug 23, 2021	52.48	52.62	52.44	52.58	50,938	+0.16(+0.30%)
Aug 20, 2021	52.34	52.42	52.25	52.42	57,320	+0.08(+0.15%)
Aug 19, 2021	52.39	52.43	52.29	52.34	71,942	-0.17(-0.32%)
Aug 18, 2021	52.51	52.56	52.37	52.51	59,601	+0.00(+0.00%)
Aug 17, 2021	52.60	52.61	52.45	52.51	48,619	-0.25(-0.47%)
Aug 16, 2021	52.78	52.85	52.67	52.76	41,816	-0.11(-0.21%)
Aug 13, 2021	52.64	52.87	52.55	52.87	49,322	+0.37(+0.70%)
Aug 12, 2021	52.49	52.53	52.41	52.50	279,143	-0.11(-0.21%)
Aug 11, 2021	52.55	52.62	52.48	52.61	44,106	+0.10(+0.19%)
Aug 10, 2021	52.54	52.58	52.45	52.51	119,666	-0.05(-0.09%)
Aug 09, 2021	52.62	52.73	52.50	52.56	91,815	-0.07(-0.13%)
Aug 06, 2021	52.74	52.78	52.56	52.63	68,025	-0.46(-0.86%)
Aug 05, 2021	53.14	53.14	53.04	53.09	65,175	-0.01(-0.02%)
Aug 04, 2021	53.34	53.35	52.99	53.10	53,319	-0.08(-0.15%)
Aug 03, 2021	53.18	53.19	53.08	53.18	66,939	+0.09(+0.17%)
Aug 02, 2021	53.03	53.14	53.03	53.09	98,267	+0.14(+0.26%)
Jul 30, 2021	52.94	52.99	52.88	52.95	50,948	-0.08(-0.15%)
Jul 29, 2021	52.96	53.06	52.85	53.03	136,266	+0.19(+0.36%)
Jul 28, 2021	52.56	52.85	52.52	52.84	57,572	+0.11(+0.21%)
Jul 27, 2021	52.67	52.78	52.59	52.73	64,371	+0.15(+0.28%)
Jul 26, 2021	52.47	52.63	52.47	52.58	78,179	+0.21(+0.40%)
Jul 23, 2021	52.32	52.49	52.27	52.37	370,541	-0.09(-0.17%)
Jul 22, 2021	52.50	52.57	52.39	52.46	102,408	+0.10(+0.19%)
Jul 21, 2021	52.20	52.42	52.20	52.36	35,324	+0.02(+0.04%)
Jul 20, 2021	52.36	52.38	52.21	52.34	45,292	-0.04(-0.08%)
Jul 19, 2021	52.46	52.51	52.34	52.38	56,076	+0.08(+0.15%)
Jul 16, 2021	52.27	52.37	52.27	52.30	43,521	-0.05(-0.09%)
Jul 15, 2021	52.38	52.39	52.30	52.35	136,791	-0.01(-0.02%)
Jul 14, 2021	52.30	52.40	52.23	52.36	89,087	+0.37(+0.71%)
Jul 13, 2021	52.23	52.29	51.99	51.99	154,002	-0.35(-0.67%)
Jul 12, 2021	52.45	52.45	52.32	52.34	93,041	-0.04(-0.08%)
Jul 09, 2021	52.41	52.48	52.28	52.38	97,865	+0.02(+0.04%)
Jul 08, 2021	52.45	52.50	52.31	52.36	62,293	+0.21(+0.40%)
Jul 07, 2021	52.19	52.26	52.11	52.15	122,054	+0.01(+0.02%)
Jul 06, 2021	52.12	52.24	52.07	52.14	111,292	-0.04(-0.08%)
Jul 02, 2021	52.09	52.24	51.93	52.18	95,587	+0.27(+0.52%)

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.