Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.91	52.14	51.21	51.57	3,870,261	-0.21(-0.40%)
Sep 29, 2021	52.09	52.16	51.74	51.78	1,143,626	-0.24(-0.47%)
Sep 28, 2021	52.45	52.51	51.85	52.03	2,105,985	-0.41(-0.78%)
Sep 27, 2021	52.03	52.61	51.98	52.44	1,819,637	+0.63(+1.21%)
Sep 24, 2021	51.65	51.84	51.47	51.81	1,225,913	+0.11(+0.21%)
Sep 23, 2021	51.10	51.90	51.10	51.70	1,161,490	+1.04(+2.05%)
Sep 22, 2021	50.59	51.10	50.52	50.66	1,208,940	+0.37(+0.73%)
Sep 21, 2021	50.39	50.84	50.25	50.29	1,410,073	+0.02(+0.03%)
Sep 20, 2021	50.55	50.58	49.49	50.27	2,620,196	-1.14(-2.22%)
Sep 17, 2021	51.92	52.03	51.13	51.41	1,555,524	-0.47(-0.90%)
Sep 16, 2021	52.03	52.19	51.61	51.88	740,357	-0.13(-0.24%)
Sep 15, 2021	51.31	52.04	51.28	52.01	1,079,491	+0.67(+1.31%)
Sep 14, 2021	52.13	52.14	51.25	51.34	921,616	-0.57(-1.10%)
Sep 13, 2021	51.97	52.17	51.64	51.91	1,198,431	+0.32(+0.62%)
Sep 10, 2021	52.20	52.20	51.59	51.59	863,575	-0.15(-0.29%)
Sep 09, 2021	51.57	52.03	51.52	51.74	873,045	+0.18(+0.34%)
Sep 08, 2021	51.67	51.88	51.36	51.57	948,094	-0.21(-0.40%)
Sep 07, 2021	52.21	52.39	51.76	51.77	1,104,181	-0.51(-0.98%)
Sep 03, 2021	52.45	52.45	52.19	52.29	767,288	-0.03(-0.05%)
Sep 02, 2021	51.93	52.34	51.84	52.31	943,126	+0.49(+0.95%)
Sep 01, 2021	52.19	52.35	51.80	51.82	1,000,831	-0.08(-0.15%)
Aug 31, 2021	52.38	52.49	51.86	51.89	1,940,190	-0.33(-0.63%)
Aug 30, 2021	52.88	52.98	52.21	52.22	1,220,983	-0.54(-1.03%)
Aug 27, 2021	52.81	53.04	52.42	52.76	1,301,554	-0.03(-0.06%)
Aug 26, 2021	53.63	53.73	52.66	52.80	1,359,047	-0.86(-1.61%)
Aug 25, 2021	53.00	53.68	52.89	53.66	1,658,902	+0.69(+1.30%)
Aug 24, 2021	53.40	53.52	52.93	52.97	1,354,238	-0.21(-0.39%)
Aug 23, 2021	52.70	53.25	52.66	53.18	1,358,988	+0.96(+1.83%)
Aug 20, 2021	51.76	52.30	51.54	52.23	1,136,499	+0.23(+0.44%)
Aug 19, 2021	52.45	52.76	51.92	52.00	1,850,750	-1.22(-2.28%)
Aug 18, 2021	53.38	53.72	53.21	53.22	878,695	-0.23(-0.44%)
Aug 17, 2021	53.70	53.79	53.21	53.45	1,998,357	-0.57(-1.06%)
Aug 16, 2021	53.95	54.08	53.56	54.02	984,566	-0.20(-0.37%)
Aug 13, 2021	54.34	54.34	54.09	54.22	539,503	-0.06(-0.11%)
Aug 12, 2021	54.44	54.44	53.99	54.28	636,043	-0.05(-0.09%)
Aug 11, 2021	54.14	54.42	53.89	54.33	1,050,806	+0.31(+0.57%)
Aug 10, 2021	53.14	54.06	53.13	54.02	1,127,475	+0.87(+1.64%)
Aug 09, 2021	53.11	53.28	52.86	53.15	868,450	+0.05(+0.09%)
Aug 06, 2021	52.92	53.18	52.86	53.10	1,932,253	+0.32(+0.60%)
Aug 05, 2021	52.58	52.86	52.50	52.78	715,470	+0.62(+1.19%)
Aug 04, 2021	51.98	52.46	51.98	52.16	821,066	-0.13(-0.26%)
Aug 03, 2021	52.06	52.37	51.70	52.29	1,032,695	+0.35(+0.68%)
Aug 02, 2021	52.43	53.24	51.93	51.94	893,007	-0.39(-0.75%)
Jul 30, 2021	52.91	53.07	52.10	52.34	1,384,678	-0.66(-1.25%)
Jul 29, 2021	52.66	53.18	52.66	53.00	1,063,288	+0.69(+1.31%)
Jul 28, 2021	51.88	52.43	51.59	52.31	1,087,505	+0.48(+0.92%)
Jul 27, 2021	51.81	52.29	51.60	51.83	1,192,120	-0.28(-0.53%)
Jul 26, 2021	52.02	52.23	51.86	52.11	978,168	+0.14(+0.27%)
Jul 23, 2021	51.88	52.22	51.69	51.97	1,198,022	+0.36(+0.70%)
Jul 22, 2021	52.06	52.08	51.34	51.61	1,046,184	-0.45(-0.87%)
Jul 21, 2021	51.71	52.26	51.71	52.06	1,006,285	+0.72(+1.40%)
Jul 20, 2021	50.49	51.47	50.27	51.34	1,451,672	+0.80(+1.59%)
Jul 19, 2021	51.28	51.45	50.32	50.53	3,084,476	-1.69(-3.24%)
Jul 16, 2021	52.89	52.90	52.16	52.23	1,210,788	-0.49(-0.92%)
Jul 15, 2021	52.74	53.01	52.56	52.71	1,223,211	-0.30(-0.57%)
Jul 14, 2021	53.21	53.49	52.82	53.02	985,704	+0.06(+0.11%)
Jul 13, 2021	53.24	53.35	52.76	52.96	1,046,938	-0.46(-0.86%)
Jul 12, 2021	52.77	53.43	52.60	53.42	1,161,004	+0.28(+0.52%)
Jul 09, 2021	52.53	53.21	52.53	53.14	1,713,843	+1.05(+2.01%)
Jul 08, 2021	52.47	52.55	51.84	52.09	1,739,248	-0.91(-1.72%)
Jul 07, 2021	53.19	53.55	52.92	53.01	1,522,475	-0.34(-0.64%)
Jul 06, 2021	54.30	54.32	53.33	53.35	1,698,869	-0.53(-0.98%)
Jul 02, 2021	53.84	53.99	53.42	53.88	3,502,165	-0.47(-0.87%)

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.