Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	55.93	55.94	53.72	53.79	234,567	-2.14(-3.83%)
Sep 29, 2021	55.80	57.26	54.16	55.93	208,664	+0.42(+0.76%)
Sep 28, 2021	56.93	57.42	55.39	55.51	213,001	-1.78(-3.10%)
Sep 27, 2021	56.27	57.80	55.45	57.29	209,879	+0.94(+1.68%)
Sep 24, 2021	57.00	57.51	56.33	56.34	204,285	-0.81(-1.42%)
Sep 23, 2021	55.44	57.74	55.44	57.16	163,995	+1.85(+3.35%)
Sep 22, 2021	54.09	55.96	51.28	55.30	244,464	+1.72(+3.21%)
Sep 21, 2021	53.18	53.81	52.62	53.58	164,257	+0.80(+1.52%)
Sep 20, 2021	51.39	52.94	50.54	52.78	237,144	+0.32(+0.61%)
Sep 17, 2021	52.04	52.61	51.15	52.46	633,854	+0.65(+1.26%)
Sep 16, 2021	52.56	53.21	50.97	51.81	142,908	-0.60(-1.14%)
Sep 15, 2021	51.49	52.53	50.71	52.40	127,744	+1.00(+1.95%)
Sep 14, 2021	52.45	52.45	51.03	51.40	122,238	-0.70(-1.35%)
Sep 13, 2021	51.11	52.11	50.63	52.10	201,913	+1.23(+2.43%)
Sep 10, 2021	51.74	52.01	50.88	50.87	167,265	-0.77(-1.49%)
Sep 09, 2021	52.04	52.43	51.18	51.64	126,696	-0.33(-0.63%)
Sep 08, 2021	52.87	53.33	51.39	51.96	173,224	-1.05(-1.98%)
Sep 07, 2021	53.33	53.91	52.94	53.01	118,906	-0.44(-0.82%)
Sep 03, 2021	52.93	53.71	52.55	53.45	160,793	+0.38(+0.72%)
Sep 02, 2021	52.68	53.38	52.42	53.07	97,387	+0.38(+0.73%)
Sep 01, 2021	53.29	53.59	52.36	52.68	106,279	-0.54(-1.02%)
Aug 31, 2021	52.48	53.48	52.26	53.23	152,828	+0.58(+1.10%)
Aug 30, 2021	52.47	53.13	51.72	52.65	104,172	+0.50(+0.97%)
Aug 27, 2021	51.52	52.65	51.14	52.14	172,905	+0.59(+1.14%)
Aug 26, 2021	52.47	52.76	51.35	51.55	89,959	-1.09(-2.06%)
Aug 25, 2021	52.98	53.42	52.38	52.64	105,524	-0.11(-0.21%)
Aug 24, 2021	52.29	54.47	52.20	52.75	189,300	+0.09(+0.18%)
Aug 23, 2021	52.42	52.98	51.93	52.66	108,060	+0.67(+1.30%)
Aug 20, 2021	50.56	52.08	50.26	51.98	165,909	+1.23(+2.43%)
Aug 19, 2021	50.40	51.13	49.99	50.75	144,634	-0.20(-0.40%)
Aug 18, 2021	51.30	52.33	50.34	50.95	155,948	-0.51(-0.99%)
Aug 17, 2021	52.94	52.94	51.15	51.47	140,806	-1.40(-2.64%)
Aug 16, 2021	52.65	53.43	51.60	52.86	85,119	+0.05(+0.09%)
Aug 13, 2021	52.82	53.26	52.10	52.82	127,816	+0.22(+0.42%)
Aug 12, 2021	53.44	53.60	52.07	52.59	109,277	-0.70(-1.31%)
Aug 11, 2021	53.33	53.84	52.67	53.29	100,819	+0.00(+0.00%)
Aug 10, 2021	52.55	53.58	52.13	53.29	117,321	+0.65(+1.24%)
Aug 09, 2021	54.88	54.88	52.55	52.64	138,182	-2.54(-4.61%)
Aug 06, 2021	54.97	55.85	54.48	55.18	96,524	+0.78(+1.44%)
Aug 05, 2021	54.58	55.07	53.88	54.40	240,799	-0.23(-0.43%)
Aug 04, 2021	55.83	57.00	54.47	54.63	148,246	-1.93(-3.41%)
Aug 03, 2021	53.76	56.85	53.14	56.56	399,815	+2.98(+5.56%)
Aug 02, 2021	54.13	55.25	52.91	53.58	296,760	-0.33(-0.60%)
Jul 30, 2021	55.24	56.09	53.78	53.90	240,503	-1.33(-2.41%)
Jul 29, 2021	53.58	56.05	52.69	55.24	361,879	+2.56(+4.86%)
Jul 28, 2021	58.55	58.55	52.59	52.68	448,121	-6.53(-11.04%)
Jul 27, 2021	58.17	59.78	57.70	59.21	182,623	+1.09(+1.87%)
Jul 26, 2021	58.58	59.18	57.59	58.12	187,351	-0.61(-1.05%)
Jul 23, 2021	58.30	58.87	57.98	58.74	96,020	+0.70(+1.20%)
Jul 22, 2021	57.73	58.14	56.84	58.04	138,736	+0.20(+0.34%)
Jul 21, 2021	57.70	59.18	56.91	57.84	143,658	+0.22(+0.39%)
Jul 20, 2021	56.29	58.41	56.29	57.62	175,384	+1.44(+2.57%)
Jul 19, 2021	55.86	57.15	55.48	56.18	282,235	-1.04(-1.82%)
Jul 16, 2021	58.65	59.01	57.13	57.22	152,472	-0.91(-1.57%)
Jul 15, 2021	58.07	59.14	57.77	58.13	82,494	-0.43(-0.73%)
Jul 14, 2021	59.11	59.92	58.35	58.56	94,609	-0.44(-0.74%)
Jul 13, 2021	59.95	60.29	58.70	59.00	76,544	-1.09(-1.81%)
Jul 12, 2021	58.52	60.24	58.30	60.09	155,199	+1.15(+1.96%)
Jul 09, 2021	57.79	59.07	57.79	58.93	80,311	+1.66(+2.89%)
Jul 08, 2021	57.98	58.20	56.37	57.27	118,826	-1.01(-1.72%)
Jul 07, 2021	58.11	59.30	57.18	58.28	152,242	-0.13(-0.22%)
Jul 06, 2021	59.95	59.95	57.85	58.41	112,018	-1.68(-2.80%)
Jul 02, 2021	60.30	60.41	59.25	60.09	108,718	+0.11(+0.19%)

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.