Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.91	54.37	53.19	53.15	957,150	-0.69(-1.28%)
Sep 29, 2021	54.72	54.79	53.58	53.84	584,985	-0.61(-1.12%)
Sep 28, 2021	55.85	56.42	54.38	54.45	771,607	-1.74(-3.09%)
Sep 27, 2021	55.19	56.48	55.15	56.19	673,811	+0.80(+1.44%)
Sep 24, 2021	54.43	55.67	54.37	55.40	538,318	+0.55(+1.01%)
Sep 23, 2021	54.22	55.39	54.08	54.84	560,906	+1.03(+1.91%)
Sep 22, 2021	53.55	54.41	53.40	53.81	724,582	+0.63(+1.19%)
Sep 21, 2021	53.79	53.93	52.63	53.18	892,378	-0.53(-0.99%)
Sep 20, 2021	53.40	53.79	52.75	53.72	1,240,192	-0.93(-1.71%)
Sep 17, 2021	55.41	55.41	54.12	54.65	1,722,675	-0.90(-1.63%)
Sep 16, 2021	55.96	56.06	54.45	55.55	819,255	-0.29(-0.52%)
Sep 15, 2021	55.41	55.88	54.70	55.84	1,116,704	+0.16(+0.28%)
Sep 14, 2021	56.73	56.78	55.10	55.69	1,715,702	-0.90(-1.60%)
Sep 13, 2021	55.61	56.66	55.24	56.59	955,194	+1.45(+2.62%)
Sep 10, 2021	54.72	55.68	54.59	55.14	1,072,721	+0.71(+1.30%)
Sep 09, 2021	54.97	55.50	54.35	54.43	588,118	-0.58(-1.06%)
Sep 08, 2021	55.29	55.48	54.28	55.02	802,482	-0.62(-1.12%)
Sep 07, 2021	56.59	56.59	55.60	55.64	795,577	-0.90(-1.60%)
Sep 03, 2021	57.04	57.04	56.16	56.54	799,407	-0.52(-0.92%)
Sep 02, 2021	57.83	57.87	56.79	57.07	833,919	-0.17(-0.31%)
Sep 01, 2021	57.64	57.79	56.80	57.24	765,228	-0.24(-0.42%)
Aug 31, 2021	58.82	59.08	57.26	57.48	866,739	-1.17(-1.99%)
Aug 30, 2021	59.31	59.34	58.63	58.65	521,733	-0.21(-0.36%)
Aug 27, 2021	58.41	59.04	58.41	58.86	583,352	+0.85(+1.46%)
Aug 26, 2021	58.01	58.35	57.88	58.02	580,573	-0.17(-0.28%)
Aug 25, 2021	57.85	58.44	57.41	58.18	420,952	+0.54(+0.94%)
Aug 24, 2021	56.97	57.87	56.97	57.64	349,828	+0.81(+1.42%)
Aug 23, 2021	56.75	57.31	56.18	56.83	381,193	+0.63(+1.12%)
Aug 20, 2021	55.77	56.32	55.73	56.20	592,590	+0.29(+0.52%)
Aug 19, 2021	55.95	55.97	55.01	55.91	682,464	-0.82(-1.44%)
Aug 18, 2021	57.36	57.96	56.71	56.73	500,157	-0.83(-1.43%)
Aug 17, 2021	58.11	58.46	57.06	57.55	841,674	-0.95(-1.63%)
Aug 16, 2021	58.51	58.90	58.09	58.50	534,871	-0.37(-0.63%)
Aug 13, 2021	59.08	59.36	58.56	58.87	561,683	-0.01(-0.02%)
Aug 12, 2021	58.21	58.89	58.03	58.88	424,993	+0.67(+1.15%)
Aug 11, 2021	58.28	58.30	57.62	58.21	534,600	+0.28(+0.49%)
Aug 10, 2021	57.32	58.17	57.10	57.93	465,828	+1.03(+1.81%)
Aug 09, 2021	56.68	57.19	56.16	56.90	568,405	+0.11(+0.19%)
Aug 06, 2021	56.02	56.96	56.02	56.79	536,602	+0.61(+1.09%)
Aug 05, 2021	56.98	57.33	56.12	56.18	647,792	-0.57(-1.01%)
Aug 04, 2021	57.17	57.56	56.67	56.76	709,000	-0.62(-1.08%)
Aug 03, 2021	56.89	57.42	56.15	57.38	464,017	+0.78(+1.37%)
Aug 02, 2021	57.23	58.61	56.58	56.60	829,230	-0.34(-0.60%)
Jul 30, 2021	56.30	57.61	56.30	56.94	1,128,981	+0.50(+0.88%)
Jul 29, 2021	55.41	56.49	54.85	56.44	911,983	+1.77(+3.23%)
Jul 28, 2021	53.14	55.46	52.94	54.68	1,516,468	+1.76(+3.32%)
Jul 27, 2021	53.24	53.98	51.25	52.92	1,580,865	-1.01(-1.87%)
Jul 26, 2021	53.46	53.96	53.05	53.93	767,889	+0.62(+1.17%)
Jul 23, 2021	53.27	53.41	52.60	53.31	635,960	+0.35(+0.66%)
Jul 22, 2021	54.26	54.47	52.68	52.96	706,184	-1.17(-2.15%)
Jul 21, 2021	53.61	54.44	53.57	54.12	444,506	+0.96(+1.81%)
Jul 20, 2021	51.97	53.36	51.70	53.16	1,627,553	+1.37(+2.64%)
Jul 19, 2021	51.50	51.96	50.80	51.79	1,046,525	-0.84(-1.59%)
Jul 16, 2021	54.70	54.73	52.50	52.63	1,006,980	-1.89(-3.47%)
Jul 15, 2021	54.67	55.14	54.17	54.52	628,232	-0.59(-1.08%)
Jul 14, 2021	55.61	56.20	55.09	55.11	438,041	-0.31(-0.56%)
Jul 13, 2021	56.18	56.40	55.42	55.42	609,902	-1.12(-1.98%)
Jul 12, 2021	55.86	56.70	55.56	56.54	670,955	+0.46(+0.81%)
Jul 09, 2021	55.51	56.19	55.51	56.09	606,212	+1.25(+2.29%)
Jul 08, 2021	54.69	55.64	54.20	54.83	779,201	-1.37(-2.44%)
Jul 07, 2021	55.72	56.38	55.52	56.20	762,053	+0.41(+0.73%)
Jul 06, 2021	56.48	56.48	55.01	55.79	651,814	-0.80(-1.41%)
Jul 02, 2021	57.06	57.06	56.18	56.59	794,508	-0.23(-0.41%)

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.