Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	51.15	51.25	50.80	51.08	907,935	+0.15(+0.29%)
Sep 29, 2021	51.25	51.26	50.89	50.94	622,012	-0.23(-0.44%)
Sep 28, 2021	51.27	51.31	50.96	51.17	991,915	-0.66(-1.28%)
Sep 27, 2021	51.71	51.91	51.66	51.83	718,531	+0.15(+0.30%)
Sep 24, 2021	51.72	51.72	51.52	51.67	703,841	-0.67(-1.28%)
Sep 23, 2021	52.35	52.51	52.29	52.34	343,509	+0.40(+0.76%)
Sep 22, 2021	51.83	52.25	51.76	51.95	194,707	+0.36(+0.70%)
Sep 21, 2021	51.54	51.73	51.41	51.59	260,270	+0.75(+1.48%)
Sep 20, 2021	50.96	51.15	50.55	50.84	504,335	-1.28(-2.46%)
Sep 17, 2021	52.38	52.44	51.99	52.12	686,343	-0.48(-0.90%)
Sep 16, 2021	52.39	52.63	52.31	52.60	523,932	-0.36(-0.68%)
Sep 15, 2021	52.70	52.95	52.54	52.95	1,913,319	+0.02(+0.03%)
Sep 14, 2021	53.10	53.22	52.86	52.94	359,590	-0.38(-0.71%)
Sep 13, 2021	53.16	53.33	53.04	53.31	270,962	+0.43(+0.82%)
Sep 10, 2021	53.39	53.42	52.88	52.88	123,819	-0.36(-0.68%)
Sep 09, 2021	53.17	53.33	53.11	53.25	297,665	+0.32(+0.60%)
Sep 08, 2021	53.15	53.22	52.85	52.93	261,311	-0.52(-0.97%)
Sep 07, 2021	53.49	53.62	53.38	53.45	219,979	-0.48(-0.90%)
Sep 03, 2021	53.78	54.03	53.74	53.93	202,205	+0.24(+0.45%)
Sep 02, 2021	53.86	53.87	53.69	53.69	325,571	+0.00(+0.00%)
Sep 01, 2021	53.52	53.83	53.52	53.69	227,700	+0.48(+0.91%)
Aug 31, 2021	53.33	53.33	53.20	53.21	332,432	-0.20(-0.37%)
Aug 30, 2021	53.39	53.42	53.29	53.40	288,511	-0.02(-0.03%)
Aug 27, 2021	52.87	53.42	52.84	53.42	146,272	+0.89(+1.69%)
Aug 26, 2021	52.76	52.76	52.47	52.53	222,698	-0.06(-0.12%)
Aug 25, 2021	52.59	52.67	52.51	52.60	279,066	-0.18(-0.34%)
Aug 24, 2021	52.61	52.81	52.59	52.78	159,359	+0.10(+0.19%)
Aug 23, 2021	52.60	52.73	52.47	52.68	280,343	-0.13(-0.24%)
Aug 20, 2021	52.40	52.80	52.40	52.80	149,795	+0.31(+0.60%)
Aug 19, 2021	52.40	52.60	52.32	52.49	242,571	-0.39(-0.73%)
Aug 18, 2021	52.96	53.20	52.87	52.87	191,432	+0.17(+0.32%)
Aug 17, 2021	52.73	52.78	52.47	52.70	208,945	-0.66(-1.23%)
Aug 16, 2021	53.24	53.40	53.12	53.36	256,978	+0.02(+0.03%)
Aug 13, 2021	53.17	53.40	53.17	53.34	112,756	+0.27(+0.51%)
Aug 12, 2021	53.08	53.10	52.87	53.07	237,078	-0.19(-0.35%)
Aug 11, 2021	53.12	53.33	53.11	53.26	132,141	+0.70(+1.33%)
Aug 10, 2021	52.60	52.62	52.53	52.56	144,529	-0.19(-0.36%)
Aug 09, 2021	52.83	52.93	52.75	52.75	164,283	-0.05(-0.10%)
Aug 06, 2021	52.95	53.00	52.75	52.80	486,936	-0.49(-0.93%)
Aug 05, 2021	53.14	53.32	53.03	53.30	332,516	+0.37(+0.70%)
Aug 04, 2021	52.98	53.12	52.81	52.93	332,648	+0.01(+0.02%)
Aug 03, 2021	52.84	52.92	52.61	52.92	286,602	+0.18(+0.34%)
Aug 02, 2021	52.87	53.06	52.67	52.74	337,809	+0.31(+0.58%)
Jul 30, 2021	52.51	52.70	52.42	52.43	227,847	-0.27(-0.51%)
Jul 29, 2021	52.76	52.79	52.65	52.70	135,750	-0.07(-0.14%)
Jul 28, 2021	52.56	52.87	52.46	52.78	498,061	+0.48(+0.93%)
Jul 27, 2021	52.15	52.37	52.15	52.29	159,224	-0.11(-0.21%)
Jul 26, 2021	52.33	52.47	52.24	52.40	149,869	-0.34(-0.65%)
Jul 23, 2021	52.73	52.82	52.61	52.74	341,214	+0.06(+0.12%)
Jul 22, 2021	52.75	52.84	52.58	52.68	180,943	+0.10(+0.19%)
Jul 21, 2021	52.34	52.71	52.33	52.58	281,920	+0.47(+0.90%)
Jul 20, 2021	51.90	52.28	51.77	52.11	163,762	+0.18(+0.35%)
Jul 19, 2021	52.15	52.25	51.73	51.93	292,857	-0.69(-1.31%)
Jul 16, 2021	53.22	53.34	52.62	52.62	7,187,457	-0.49(-0.93%)
Jul 15, 2021	53.08	53.22	52.94	53.12	198,400	-0.15(-0.29%)
Jul 14, 2021	53.28	53.39	53.22	53.27	230,059	-0.10(-0.18%)
Jul 13, 2021	53.46	53.63	53.29	53.37	1,279,352	-0.52(-0.97%)
Jul 12, 2021	53.63	53.91	53.57	53.89	677,985	+0.31(+0.59%)
Jul 09, 2021	53.13	53.61	53.13	53.57	1,047,071	+0.75(+1.41%)
Jul 08, 2021	52.77	52.84	52.58	52.83	649,375	-0.38(-0.71%)
Jul 07, 2021	53.07	53.22	52.89	53.21	1,195,665	+0.13(+0.24%)
Jul 06, 2021	52.97	53.11	52.80	53.08	777,000	+0.18(+0.34%)
Jul 02, 2021	52.62	52.90	52.56	52.90	147,270	+0.48(+0.92%)

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.