Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	52.43	52.81	51.79	51.82	277,088	-0.50(-0.96%)
Sep 29, 2021	52.95	53.06	52.24	52.32	296,679	-0.57(-1.07%)
Sep 28, 2021	53.60	53.70	52.78	52.89	330,916	-0.79(-1.47%)
Sep 27, 2021	53.44	54.03	53.35	53.67	336,882	+0.46(+0.87%)
Sep 24, 2021	53.51	53.68	53.17	53.21	318,534	-0.25(-0.47%)
Sep 23, 2021	52.78	53.80	52.52	53.46	351,656	+0.98(+1.87%)
Sep 22, 2021	53.04	53.30	52.33	52.48	336,687	-0.13(-0.24%)
Sep 21, 2021	53.01	53.21	51.97	52.61	343,871	-0.11(-0.20%)
Sep 20, 2021	52.31	52.76	51.07	52.71	513,850	-0.39(-0.74%)
Sep 17, 2021	53.52	53.66	52.44	53.11	1,025,582	-0.15(-0.29%)
Sep 16, 2021	52.72	54.62	52.64	53.26	662,173	+0.63(+1.19%)
Sep 15, 2021	52.49	53.13	52.35	52.64	457,488	+0.10(+0.18%)
Sep 14, 2021	54.93	54.93	52.49	52.54	488,523	-2.25(-4.11%)
Sep 13, 2021	54.74	55.02	53.96	54.79	325,206	+0.43(+0.80%)
Sep 10, 2021	54.81	54.88	53.83	54.36	418,919	-0.36(-0.65%)
Sep 09, 2021	54.60	54.86	54.35	54.71	352,293	-0.16(-0.30%)
Sep 08, 2021	55.34	55.46	54.55	54.88	324,649	-0.35(-0.63%)
Sep 07, 2021	55.06	55.58	54.98	55.22	502,369	-0.08(-0.14%)
Sep 03, 2021	55.53	55.80	55.06	55.30	444,766	-0.17(-0.31%)
Sep 02, 2021	54.69	55.67	54.46	55.47	1,439,847	+0.59(+1.07%)
Sep 01, 2021	55.64	55.64	54.81	54.89	723,760	-0.37(-0.66%)
Aug 31, 2021	54.90	55.46	54.63	55.25	311,028	+0.41(+0.75%)
Aug 30, 2021	55.28	55.39	54.79	54.84	307,021	-0.45(-0.82%)
Aug 27, 2021	55.41	56.23	55.26	55.29	386,063	-0.02(-0.03%)
Aug 26, 2021	55.32	55.93	55.28	55.31	349,992	-0.12(-0.21%)
Aug 25, 2021	55.12	55.83	54.68	55.43	483,495	+0.34(+0.61%)
Aug 24, 2021	54.50	55.11	54.44	55.09	350,755	+0.80(+1.47%)
Aug 23, 2021	54.07	54.32	53.54	54.29	372,883	+0.57(+1.06%)
Aug 20, 2021	51.59	53.78	51.59	53.72	1,804,028	+1.87(+3.60%)
Aug 19, 2021	52.69	53.13	51.63	51.86	532,216	-0.94(-1.79%)
Aug 18, 2021	53.25	53.41	52.77	52.80	398,723	-0.55(-1.03%)
Aug 17, 2021	52.95	53.74	52.75	53.35	336,756	+0.26(+0.49%)
Aug 16, 2021	52.82	53.58	52.30	53.09	486,794	+0.11(+0.20%)
Aug 13, 2021	53.39	53.39	52.96	52.98	339,966	-0.36(-0.68%)
Aug 12, 2021	52.99	53.59	52.89	53.35	264,498	+0.00(+0.00%)
Aug 11, 2021	53.19	53.41	52.55	53.35	268,735	+0.27(+0.51%)
Aug 10, 2021	51.87	53.30	51.87	53.08	429,937	+1.14(+2.20%)
Aug 09, 2021	52.04	52.33	51.39	51.94	420,540	+0.24(+0.46%)
Aug 06, 2021	50.84	51.79	50.82	51.70	373,810	+1.24(+2.45%)
Aug 05, 2021	50.77	51.34	50.14	50.46	752,366	-0.22(-0.43%)
Aug 04, 2021	52.18	53.00	50.65	50.68	603,962	-2.19(-4.15%)
Aug 03, 2021	53.19	53.94	50.29	52.88	931,096	-1.68(-3.07%)
Aug 02, 2021	55.48	55.74	54.40	54.56	259,363	-0.49(-0.89%)
Jul 30, 2021	55.11	55.60	54.92	55.04	221,634	-0.36(-0.66%)
Jul 29, 2021	55.30	56.00	55.19	55.41	212,283	+0.30(+0.54%)
Jul 28, 2021	55.36	55.46	54.36	55.11	147,096	+0.13(+0.24%)
Jul 27, 2021	55.19	55.48	54.77	54.98	195,349	-0.23(-0.42%)
Jul 26, 2021	55.24	55.39	54.97	55.21	209,181	-0.10(-0.17%)
Jul 23, 2021	55.44	55.44	54.91	55.30	163,669	+0.22(+0.40%)
Jul 22, 2021	55.56	55.56	54.51	55.08	172,924	-0.34(-0.62%)
Jul 21, 2021	56.05	56.21	55.15	55.43	327,815	-0.23(-0.41%)
Jul 20, 2021	53.11	55.96	53.11	55.66	616,066	+2.61(+4.91%)
Jul 19, 2021	54.48	54.48	52.70	53.05	416,993	-1.74(-3.18%)
Jul 16, 2021	55.03	55.03	54.29	54.79	291,994	+0.12(+0.21%)
Jul 15, 2021	54.53	55.13	54.46	54.68	172,090	-0.24(-0.44%)
Jul 14, 2021	55.55	55.91	54.62	54.92	282,169	-0.62(-1.12%)
Jul 13, 2021	55.25	55.61	55.08	55.54	301,654	-0.06(-0.10%)
Jul 12, 2021	55.63	55.92	55.21	55.60	283,319	-0.36(-0.65%)
Jul 09, 2021	55.29	56.00	54.97	55.96	526,306	+1.10(+2.01%)
Jul 08, 2021	55.03	55.57	54.77	54.86	466,209	-0.90(-1.62%)
Jul 07, 2021	55.76	56.20	55.11	55.76	342,516	+0.03(+0.05%)
Jul 06, 2021	56.12	56.12	54.98	55.73	253,176	-0.35(-0.63%)
Jul 02, 2021	55.73	56.54	55.41	56.09	269,165	+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.