Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.96	51.98	50.81	50.81	30,135	-1.00(-1.93%)
Sep 29, 2021	51.65	51.94	51.56	51.81	36,352	+0.25(+0.48%)
Sep 28, 2021	52.18	52.18	51.56	51.56	44,035	-0.83(-1.58%)
Sep 27, 2021	52.30	52.73	52.30	52.39	72,831	+0.05(+0.10%)
Sep 24, 2021	52.34	52.42	52.21	52.34	30,563	-0.28(-0.52%)
Sep 23, 2021	52.87	53.11	52.58	52.61	48,097	+0.15(+0.28%)
Sep 22, 2021	52.64	52.75	52.47	52.47	19,835	-0.11(-0.22%)
Sep 21, 2021	52.84	53.02	52.58	52.58	126,854	+0.07(+0.13%)
Sep 20, 2021	52.54	52.88	52.01	52.52	69,917	-0.84(-1.58%)
Sep 17, 2021	52.71	53.42	52.71	53.36	126,874	+0.55(+1.05%)
Sep 16, 2021	52.92	53.00	52.55	52.81	25,637	+0.03(+0.06%)
Sep 15, 2021	52.22	53.04	52.13	52.78	36,003	+0.56(+1.08%)
Sep 14, 2021	52.99	53.00	52.14	52.21	41,937	-0.64(-1.20%)
Sep 13, 2021	52.48	53.12	52.28	52.85	45,206	+0.67(+1.28%)
Sep 10, 2021	53.44	53.45	52.18	52.18	74,652	-1.09(-2.05%)
Sep 09, 2021	53.20	53.87	53.20	53.27	33,309	+0.02(+0.04%)
Sep 08, 2021	53.62	53.62	53.20	53.25	70,557	-0.48(-0.90%)
Sep 07, 2021	53.94	53.99	53.46	53.74	107,205	-0.33(-0.61%)
Sep 03, 2021	54.21	54.21	53.94	54.06	193,855	-0.15(-0.27%)
Sep 02, 2021	53.54	54.28	53.48	54.21	349,198	+0.91(+1.70%)
Sep 01, 2021	53.38	53.51	52.69	53.31	242,260	-0.02(-0.04%)
Aug 31, 2021	53.10	53.50	53.09	53.33	202,483	+0.27(+0.50%)
Aug 30, 2021	52.95	53.21	52.94	53.06	90,155	+0.10(+0.18%)
Aug 27, 2021	52.68	53.09	52.51	52.97	51,643	+0.53(+1.01%)
Aug 26, 2021	52.90	52.94	52.42	52.44	153,142	-0.39(-0.73%)
Aug 25, 2021	52.85	53.12	52.81	52.82	95,157	-0.17(-0.33%)
Aug 24, 2021	53.14	53.16	52.78	53.00	60,896	+0.05(+0.10%)
Aug 23, 2021	53.07	53.19	52.90	52.94	49,467	+0.03(+0.05%)
Aug 20, 2021	52.37	52.98	52.37	52.92	50,449	+0.55(+1.05%)
Aug 19, 2021	51.59	52.43	51.52	52.37	41,453	+0.43(+0.84%)
Aug 18, 2021	52.56	52.56	51.89	51.93	26,096	-0.77(-1.46%)
Aug 17, 2021	52.27	52.72	52.27	52.70	58,015	+0.25(+0.47%)
Aug 16, 2021	51.90	52.45	51.62	52.45	62,538	+0.55(+1.06%)
Aug 13, 2021	51.98	52.10	51.83	51.90	81,124	-0.07(-0.13%)
Aug 12, 2021	51.96	52.02	51.82	51.97	60,261	-0.02(-0.03%)
Aug 11, 2021	52.24	52.24	51.88	51.98	44,294	-0.28(-0.53%)
Aug 10, 2021	52.59	52.59	52.21	52.26	107,024	-0.37(-0.71%)
Aug 09, 2021	52.81	52.81	52.61	52.63	59,319	-0.22(-0.42%)
Aug 06, 2021	52.97	53.09	52.61	52.85	64,175	+0.17(+0.33%)
Aug 05, 2021	53.85	53.85	52.17	52.68	512,198	-1.27(-2.36%)
Aug 04, 2021	53.80	54.30	53.80	53.95	64,890	-0.29(-0.54%)
Aug 03, 2021	53.72	54.24	53.56	54.24	44,778	+0.50(+0.94%)
Aug 02, 2021	53.47	53.79	53.42	53.74	134,762	+0.41(+0.76%)
Jul 30, 2021	53.11	53.49	53.11	53.33	56,221	-0.05(-0.09%)
Jul 29, 2021	53.32	53.50	53.26	53.38	84,574	+0.23(+0.43%)
Jul 28, 2021	53.16	53.24	52.81	53.15	88,835	-0.35(-0.65%)
Jul 27, 2021	53.07	53.50	52.90	53.50	41,206	+0.26(+0.48%)
Jul 26, 2021	53.79	53.83	53.09	53.24	45,231	-0.59(-1.11%)
Jul 23, 2021	53.67	53.92	53.60	53.84	35,918	+0.32(+0.59%)
Jul 22, 2021	53.67	53.67	53.23	53.52	32,059	-0.08(-0.14%)
Jul 21, 2021	53.69	53.69	53.27	53.60	67,217	+0.25(+0.47%)
Jul 20, 2021	52.69	53.65	52.69	53.35	5,180,492	+1.11(+2.12%)
Jul 19, 2021	52.67	52.72	52.00	52.24	47,165	-0.82(-1.54%)
Jul 16, 2021	53.45	53.45	53.03	53.06	71,514	-0.10(-0.18%)
Jul 15, 2021	52.76	53.25	52.75	53.16	52,026	+0.09(+0.17%)
Jul 14, 2021	53.67	53.71	53.01	53.07	64,129	-0.49(-0.91%)
Jul 13, 2021	53.74	53.77	53.55	53.55	33,344	-0.24(-0.45%)
Jul 12, 2021	53.35	53.81	53.35	53.79	184,849	+0.36(+0.67%)
Jul 09, 2021	53.27	53.47	53.27	53.44	41,443	+0.53(+1.00%)
Jul 08, 2021	52.81	53.02	52.55	52.91	47,679	-0.48(-0.90%)
Jul 07, 2021	53.29	53.42	52.97	53.39	90,407	+0.11(+0.21%)
Jul 06, 2021	53.38	53.38	52.88	53.28	47,130	-0.29(-0.54%)
Jul 02, 2021	53.27	53.61	53.18	53.57	53,920	+0.30(+0.56%)

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.