Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	54.03	54.44	53.37	53.39	1,086,794	-0.41(-0.75%)
Sep 29, 2021	52.90	54.04	52.85	53.79	821,387	+0.95(+1.80%)
Sep 28, 2021	53.57	53.97	52.76	52.84	749,847	-0.53(-1.00%)
Sep 27, 2021	52.95	53.76	52.95	53.38	631,969	+0.95(+1.81%)
Sep 24, 2021	52.46	52.89	52.42	52.43	791,464	+0.02(+0.04%)
Sep 23, 2021	52.18	53.00	52.08	52.41	701,871	+0.56(+1.09%)
Sep 22, 2021	51.86	52.29	51.79	51.84	699,379	+0.66(+1.30%)
Sep 21, 2021	52.07	52.38	51.18	51.18	950,839	-0.55(-1.07%)
Sep 20, 2021	51.55	51.91	50.83	51.73	1,328,193	-0.81(-1.54%)
Sep 17, 2021	52.98	53.61	52.47	52.55	5,649,277	-0.56(-1.06%)
Sep 16, 2021	53.55	53.68	52.99	53.11	840,695	-0.32(-0.59%)
Sep 15, 2021	52.63	53.51	52.49	53.43	1,099,664	+0.78(+1.49%)
Sep 14, 2021	53.68	53.68	52.50	52.65	914,382	-0.86(-1.61%)
Sep 13, 2021	53.41	53.81	53.03	53.51	1,003,173	+0.55(+1.05%)
Sep 10, 2021	54.39	54.39	52.89	52.95	1,016,564	-1.08(-2.00%)
Sep 09, 2021	54.29	54.96	54.00	54.03	977,936	-0.64(-1.18%)
Sep 08, 2021	54.45	54.97	54.16	54.67	672,925	+0.31(+0.56%)
Sep 07, 2021	54.21	54.75	53.94	54.37	1,211,258	+0.16(+0.29%)
Sep 03, 2021	54.80	54.80	53.90	54.21	804,781	-0.70(-1.28%)
Sep 02, 2021	55.09	55.37	54.79	54.91	650,130	-0.19(-0.34%)
Sep 01, 2021	55.41	55.41	54.74	55.10	987,566	-0.21(-0.38%)
Aug 31, 2021	55.16	55.67	55.16	55.31	1,665,543	+0.04(+0.07%)
Aug 30, 2021	56.08	56.09	55.23	55.27	652,154	-0.69(-1.24%)
Aug 27, 2021	55.20	56.02	55.01	55.96	638,219	+0.92(+1.67%)
Aug 26, 2021	55.70	55.74	55.01	55.04	726,106	-0.65(-1.17%)
Aug 25, 2021	55.11	55.98	54.93	55.69	651,703	+0.67(+1.22%)
Aug 24, 2021	55.14	55.26	54.86	55.02	382,884	+0.11(+0.20%)
Aug 23, 2021	54.90	55.25	54.83	54.91	531,627	+0.45(+0.82%)
Aug 20, 2021	54.10	54.69	54.09	54.47	602,677	+0.37(+0.68%)
Aug 19, 2021	53.51	54.44	53.51	54.10	817,546	-0.05(-0.09%)
Aug 18, 2021	54.62	54.92	54.09	54.15	535,680	-0.67(-1.23%)
Aug 17, 2021	54.40	55.06	54.40	54.82	551,025	-0.01(-0.01%)
Aug 16, 2021	54.61	55.15	54.32	54.83	609,813	-0.19(-0.34%)
Aug 13, 2021	55.72	55.86	55.00	55.02	441,433	-0.50(-0.91%)
Aug 12, 2021	55.64	55.70	55.14	55.52	541,991	-0.03(-0.05%)
Aug 11, 2021	55.09	55.56	54.61	55.55	545,021	+0.58(+1.06%)
Aug 10, 2021	54.42	55.29	54.24	54.97	923,089	+0.48(+0.89%)
Aug 09, 2021	54.19	54.91	54.00	54.48	662,616	+0.17(+0.31%)
Aug 06, 2021	54.07	54.58	53.83	54.32	768,000	+0.90(+1.68%)
Aug 05, 2021	52.83	53.61	52.58	53.42	874,566	+1.00(+1.91%)
Aug 04, 2021	52.62	53.07	52.25	52.42	1,317,279	-0.56(-1.06%)
Aug 03, 2021	53.34	53.47	52.19	52.98	2,157,024	-0.07(-0.13%)
Aug 02, 2021	53.09	53.99	52.82	53.05	821,608	+0.02(+0.04%)
Jul 30, 2021	53.06	53.50	52.77	53.03	608,461	-0.23(-0.43%)
Jul 29, 2021	53.24	53.43	52.68	53.26	513,662	+0.60(+1.15%)
Jul 28, 2021	53.53	53.53	52.16	52.66	616,504	-0.49(-0.93%)
Jul 27, 2021	52.78	53.70	52.76	53.15	606,910	-0.22(-0.41%)
Jul 26, 2021	52.95	53.66	52.95	53.37	424,636	+0.40(+0.75%)
Jul 23, 2021	53.08	53.67	52.76	52.97	587,845	+0.05(+0.09%)
Jul 22, 2021	53.30	53.45	52.83	52.92	752,185	-0.58(-1.09%)
Jul 21, 2021	53.34	54.12	53.28	53.51	940,332	+0.77(+1.46%)
Jul 20, 2021	51.12	53.38	51.11	52.73	1,308,506	+1.55(+3.03%)
Jul 19, 2021	52.22	52.50	50.92	51.18	1,176,905	-2.23(-4.18%)
Jul 16, 2021	54.19	54.23	53.31	53.42	969,658	-0.56(-1.04%)
Jul 15, 2021	53.09	54.47	53.09	53.98	1,050,025	+0.19(+0.35%)
Jul 14, 2021	53.77	54.51	53.55	53.79	715,821	+0.14(+0.26%)
Jul 13, 2021	54.39	54.50	53.63	53.65	875,837	-0.78(-1.44%)
Jul 12, 2021	53.63	54.61	53.49	54.44	794,912	+0.34(+0.62%)
Jul 09, 2021	52.98	54.19	52.98	54.10	1,245,539	+1.81(+3.46%)
Jul 08, 2021	52.65	53.01	51.98	52.29	942,781	-1.21(-2.25%)
Jul 07, 2021	52.91	53.75	52.90	53.50	795,366	+0.19(+0.35%)
Jul 06, 2021	54.02	54.06	53.00	53.31	1,237,943	-1.07(-1.96%)
Jul 02, 2021	54.63	54.63	54.28	54.38	584,979	-0.21(-0.38%)

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.