Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.42	53.42	52.57	52.54	47,630	-0.66(-1.23%)
Sep 29, 2021	53.31	53.49	53.20	53.20	47,771	+0.03(+0.05%)
Sep 28, 2021	53.87	53.87	53.10	53.17	178,082	-1.00(-1.85%)
Sep 27, 2021	54.20	54.34	54.15	54.17	228,054	-0.05(-0.09%)
Sep 24, 2021	53.93	54.29	53.93	54.22	8,782	+0.08(+0.14%)
Sep 23, 2021	53.73	54.37	53.73	54.14	30,002	+0.62(+1.15%)
Sep 22, 2021	53.31	53.75	53.31	53.52	40,132	+0.52(+0.98%)
Sep 21, 2021	53.30	53.48	52.90	53.00	27,603	-0.03(-0.05%)
Sep 20, 2021	53.11	53.23	52.41	53.03	53,802	-0.89(-1.65%)
Sep 17, 2021	54.34	54.34	53.87	53.92	215,344	-0.46(-0.85%)
Sep 16, 2021	54.49	54.56	54.15	54.38	27,423	-0.08(-0.14%)
Sep 15, 2021	54.10	54.54	53.98	54.46	80,426	+0.45(+0.84%)
Sep 14, 2021	54.50	54.50	53.92	54.01	27,993	-0.41(-0.75%)
Sep 13, 2021	54.62	54.62	54.13	54.41	24,529	+0.14(+0.25%)
Sep 10, 2021	54.78	54.87	54.25	54.28	70,364	-0.36(-0.65%)
Sep 09, 2021	54.83	55.02	54.61	54.63	19,350	-0.17(-0.32%)
Sep 08, 2021	54.75	54.82	54.57	54.81	10,300	-0.07(-0.12%)
Sep 07, 2021	55.18	55.18	54.87	54.88	18,816	-0.37(-0.66%)
Sep 03, 2021	55.23	55.30	55.17	55.24	20,148	-0.02(-0.03%)
Sep 02, 2021	55.24	55.31	55.14	55.26	26,800	+0.21(+0.39%)
Sep 01, 2021	55.11	55.18	55.02	55.05	33,065	+0.03(+0.05%)
Aug 31, 2021	55.17	55.17	54.98	55.02	38,921	-0.11(-0.19%)
Aug 30, 2021	55.14	55.25	55.11	55.13	23,788	+0.12(+0.21%)
Aug 27, 2021	54.63	55.04	54.63	55.01	19,920	+0.54(+0.99%)
Aug 26, 2021	54.76	54.78	54.47	54.47	25,134	-0.38(-0.69%)
Aug 25, 2021	54.63	54.91	54.63	54.85	17,158	+0.18(+0.34%)
Aug 24, 2021	54.63	54.71	54.59	54.66	12,404	+0.15(+0.28%)
Aug 23, 2021	54.34	54.60	54.34	54.51	115,670	+0.42(+0.79%)
Aug 20, 2021	53.73	54.09	53.73	54.08	17,022	+0.47(+0.88%)
Aug 19, 2021	53.25	53.75	53.25	53.61	24,192	-0.03(-0.05%)
Aug 18, 2021	54.03	54.25	53.64	53.64	18,420	-0.57(-1.04%)
Aug 17, 2021	54.30	54.30	53.90	54.21	22,771	-0.38(-0.70%)
Aug 16, 2021	54.34	54.59	54.20	54.59	9,341	+0.11(+0.19%)
Aug 13, 2021	54.45	54.64	54.43	54.48	35,953	+0.07(+0.12%)
Aug 12, 2021	54.34	54.44	54.23	54.41	6,818	+0.09(+0.16%)
Aug 11, 2021	54.22	54.34	54.20	54.33	19,631	+0.21(+0.39%)
Aug 10, 2021	54.04	54.23	54.04	54.11	17,367	+0.10(+0.18%)
Aug 09, 2021	54.02	54.07	53.92	54.02	21,415	-0.07(-0.12%)
Aug 06, 2021	54.10	54.14	54.02	54.08	14,909	+0.09(+0.17%)
Aug 05, 2021	53.81	53.99	53.80	53.99	27,407	+0.35(+0.65%)
Aug 04, 2021	53.76	53.88	53.60	53.64	47,057	-0.31(-0.57%)
Aug 03, 2021	53.40	53.95	53.40	53.95	7,608	+0.44(+0.82%)
Aug 02, 2021	53.81	53.94	53.50	53.50	48,489	-0.10(-0.18%)
Jul 30, 2021	53.67	53.85	53.57	53.60	22,901	-0.25(-0.47%)
Jul 29, 2021	53.69	53.99	53.69	53.85	18,569	+0.30(+0.56%)
Jul 28, 2021	53.78	53.78	53.42	53.55	46,624	+0.02(+0.04%)
Jul 27, 2021	53.65	53.75	53.19	53.53	30,919	-0.16(-0.31%)
Jul 26, 2021	53.63	53.73	53.53	53.70	19,302	+0.06(+0.11%)
Jul 23, 2021	53.37	53.65	53.28	53.64	12,825	+0.54(+1.02%)
Jul 22, 2021	53.04	53.11	52.95	53.10	74,784	+0.05(+0.09%)
Jul 21, 2021	52.76	53.08	52.76	53.05	41,468	+0.42(+0.79%)
Jul 20, 2021	51.96	52.77	51.80	52.64	31,777	+0.89(+1.72%)
Jul 19, 2021	51.95	51.95	51.43	51.75	84,212	-0.81(-1.54%)
Jul 16, 2021	53.07	53.11	52.52	52.56	29,743	-0.40(-0.75%)
Jul 15, 2021	52.87	53.02	52.75	52.95	14,149	-0.11(-0.20%)
Jul 14, 2021	53.32	53.39	52.98	53.06	23,109	-0.04(-0.07%)
Jul 13, 2021	53.39	53.39	53.09	53.10	31,435	-0.30(-0.56%)
Jul 12, 2021	53.21	53.42	53.21	53.40	17,082	+0.12(+0.22%)
Jul 09, 2021	52.92	53.28	52.86	53.28	40,218	+0.71(+1.36%)
Jul 08, 2021	52.39	52.75	52.32	52.57	21,518	-0.55(-1.04%)
Jul 07, 2021	53.07	53.14	52.74	53.12	40,323	+0.21(+0.40%)
Jul 06, 2021	53.11	53.11	52.61	52.91	12,263	-0.23(-0.44%)
Jul 02, 2021	53.00	53.15	52.91	53.14	27,738	+0.30(+0.57%)

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.