Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	54.18	54.29	53.59	53.67	81,642	+0.13(+0.24%)
Sep 29, 2021	54.42	54.42	53.53	53.54	32,247	-0.46(-0.85%)
Sep 28, 2021	55.54	55.54	53.91	54.00	141,267	-2.24(-3.98%)
Sep 27, 2021	56.72	56.72	55.98	56.24	143,808	-0.79(-1.39%)
Sep 24, 2021	57.51	57.51	56.83	57.03	28,539	-1.16(-1.99%)
Sep 23, 2021	57.27	58.32	57.27	58.19	203,088	+1.14(+2.00%)
Sep 22, 2021	56.59	57.25	56.15	57.05	57,267	+0.69(+1.22%)
Sep 21, 2021	55.68	56.48	55.68	56.37	84,888	+0.96(+1.73%)
Sep 20, 2021	55.97	56.36	55.00	55.41	37,020	-1.73(-3.03%)
Sep 17, 2021	56.83	57.14	56.47	57.14	61,407	+0.30(+0.53%)
Sep 16, 2021	56.25	56.94	56.22	56.84	30,750	+0.44(+0.77%)
Sep 15, 2021	56.00	56.46	56.00	56.41	17,595	+0.32(+0.56%)
Sep 14, 2021	56.38	57.07	55.88	56.09	124,359	-0.01(-0.02%)
Sep 13, 2021	57.94	57.94	55.84	56.10	151,854	-1.56(-2.71%)
Sep 10, 2021	58.44	58.45	57.58	57.66	82,854	-0.39(-0.68%)
Sep 09, 2021	57.73	58.62	57.73	58.05	19,830	+0.28(+0.49%)
Sep 08, 2021	58.19	58.19	57.58	57.77	24,498	-0.68(-1.16%)
Sep 07, 2021	58.48	58.53	58.23	58.45	21,846	+0.03(+0.05%)
Sep 03, 2021	58.33	58.42	57.97	58.42	79,626	-0.02(-0.03%)
Sep 02, 2021	57.67	58.45	57.67	58.44	37,206	+0.98(+1.70%)
Sep 01, 2021	56.77	57.52	56.54	57.46	36,456	+0.81(+1.44%)
Aug 31, 2021	56.69	56.85	56.50	56.65	27,708	+0.14(+0.25%)
Aug 30, 2021	56.20	56.71	56.20	56.51	19,818	+0.15(+0.27%)
Aug 27, 2021	55.79	56.64	55.79	56.36	21,528	+0.53(+0.94%)
Aug 26, 2021	56.25	56.64	55.59	55.83	26,376	-0.48(-0.85%)
Aug 25, 2021	56.02	56.57	56.02	56.31	38,295	-0.24(-0.42%)
Aug 24, 2021	56.26	56.60	55.86	56.55	199,938	+0.53(+0.95%)
Aug 23, 2021	55.10	56.12	55.10	56.02	36,459	+1.45(+2.66%)
Aug 20, 2021	53.58	54.58	53.58	54.56	65,808	+0.96(+1.78%)
Aug 19, 2021	53.74	54.33	53.54	53.61	45,102	-0.64(-1.19%)
Aug 18, 2021	54.73	55.10	54.22	54.25	24,930	-0.55(-1.00%)
Aug 17, 2021	54.11	54.88	53.98	54.80	40,092	+0.02(+0.04%)
Aug 16, 2021	54.77	54.96	53.88	54.77	27,000	-0.43(-0.78%)
Aug 13, 2021	55.63	55.63	55.18	55.20	13,602	-0.09(-0.16%)
Aug 12, 2021	54.69	55.44	54.69	55.29	87,051	+0.75(+1.38%)
Aug 11, 2021	56.11	56.22	54.04	54.54	45,840	-1.59(-2.84%)
Aug 10, 2021	57.97	57.97	56.11	56.13	27,009	-1.56(-2.71%)
Aug 09, 2021	57.23	57.92	56.97	57.69	21,102	+0.69(+1.20%)
Aug 06, 2021	57.37	57.37	56.15	57.01	62,292	-0.56(-0.97%)
Aug 05, 2021	56.22	57.60	56.12	57.57	59,949	+1.35(+2.41%)
Aug 04, 2021	55.82	56.67	55.72	56.21	47,988	+0.46(+0.82%)
Aug 03, 2021	55.37	55.80	54.52	55.76	23,739	+0.48(+0.87%)
Aug 02, 2021	55.43	55.69	55.27	55.27	27,894	+0.09(+0.16%)
Jul 30, 2021	55.53	56.07	55.09	55.19	18,723	-1.06(-1.89%)
Jul 29, 2021	57.06	57.21	56.22	56.25	23,070	-0.52(-0.92%)
Jul 28, 2021	55.71	57.17	55.71	56.77	30,696	+1.26(+2.28%)
Jul 27, 2021	55.98	55.98	54.69	55.51	45,459	-0.63(-1.12%)
Jul 26, 2021	56.95	56.95	55.81	56.14	37,374	-0.82(-1.45%)
Jul 23, 2021	56.79	57.02	56.36	56.96	17,715	+0.60(+1.06%)
Jul 22, 2021	56.41	56.67	56.11	56.36	49,707	-0.13(-0.23%)
Jul 21, 2021	55.18	56.49	54.77	56.49	45,312	+1.46(+2.66%)
Jul 20, 2021	53.91	55.39	53.91	55.03	30,744	+1.40(+2.60%)
Jul 19, 2021	52.87	54.11	52.67	53.63	192,042	-0.15(-0.28%)
Jul 16, 2021	54.28	54.40	53.63	53.78	26,265	-0.04(-0.07%)
Jul 15, 2021	54.35	54.35	53.35	53.82	94,614	-0.65(-1.19%)
Jul 14, 2021	56.06	56.06	54.47	54.47	81,024	-1.10(-1.98%)
Jul 13, 2021	56.28	56.28	55.57	55.57	20,055	-0.66(-1.17%)
Jul 12, 2021	56.32	56.47	56.02	56.22	23,673	+0.16(+0.28%)
Jul 09, 2021	55.73	56.53	55.73	56.07	50,451	+0.61(+1.09%)
Jul 08, 2021	53.57	55.46	53.53	55.46	52,635	+0.35(+0.64%)
Jul 07, 2021	55.83	55.83	54.55	55.11	39,495	-0.38(-0.68%)
Jul 06, 2021	55.38	55.58	54.85	55.49	55,989	-0.03(-0.05%)
Jul 02, 2021	56.17	56.17	55.07	55.51	18,525	-0.47(-0.83%)

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.