Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	52.31	52.47	51.82	52.21	7,211	+0.02(+0.04%)
Oct 28, 2021	51.91	52.63	51.62	52.19	7,657	+0.36(+0.69%)
Oct 27, 2021	52.77	52.99	51.75	51.83	47,091	-1.72(-3.21%)
Oct 26, 2021	55.95			53.55	10,706	-0.09(-0.17%)
Oct 25, 2021	53.63	54.23	52.99	53.64	6,168	+0.25(+0.47%)
Oct 22, 2021	53.10	53.62	52.95	53.39	7,773	+0.67(+1.27%)
Oct 21, 2021	54.35	54.35	52.67	52.72	8,631	-0.64(-1.20%)
Oct 20, 2021	56.43	56.97	53.36	53.36	10,664	-1.64(-2.98%)
Oct 19, 2021	54.53	55.37	54.00	55.00	9,847	+0.47(+0.86%)
Oct 18, 2021	54.00	54.53	53.36	54.53	3,788	-0.20(-0.37%)
Oct 15, 2021	56.34	56.34	54.30	54.73	10,175	-1.09(-1.95%)
Oct 14, 2021	54.25	56.20	54.25	55.82	16,764	+1.57(+2.89%)
Oct 13, 2021	53.73	54.72	53.30	54.25	8,680	+0.56(+1.04%)
Oct 12, 2021	55.22	55.59	53.69	53.69	6,702	-2.21(-3.95%)
Oct 08, 2021		55.90	55.90	55.90	0	-0.35(-0.62%)
Oct 07, 2021	55.76	56.75	55.53	56.25	7,425	+0.95(+1.72%)
Oct 06, 2021	55.21	56.69	54.79	55.30	16,946	-0.33(-0.59%)
Oct 05, 2021	52.32	56.15	52.32	55.63	21,183	+2.73(+5.16%)
Oct 04, 2021	54.56	54.56	52.03	52.90	12,923	-1.66(-3.04%)
Oct 01, 2021	54.60	54.60	52.70	54.56	47,568	-0.04(-0.07%)
Sep 30, 2021	55.00	55.12	54.35	54.60	19,375	-0.40(-0.73%)
Sep 29, 2021	55.01	55.30	54.55	55.00	18,327	-0.39(-0.70%)
Sep 28, 2021	55.00	55.39	54.58	55.39	11,186	+0.16(+0.29%)
Sep 27, 2021	56.04	56.04	55.00	55.23	19,084	-0.79(-1.41%)
Sep 24, 2021	56.07	56.62	56.00	56.02	4,625	-0.26(-0.46%)
Sep 23, 2021	55.98	56.47	55.98	56.28	2,589	+1.24(+2.25%)
Sep 22, 2021	56.54	57.02	55.00	55.04	16,274	-1.55(-2.74%)
Sep 21, 2021	57.10	57.40	56.50	56.59	10,270	-0.30(-0.53%)
Sep 20, 2021	56.81	57.25	56.24	56.89	17,280	-0.20(-0.35%)
Sep 17, 2021	57.99	57.99	56.34	57.09	16,925	+0.19(+0.33%)
Sep 16, 2021	57.50	57.50	56.40	56.90	14,441	-0.07(-0.12%)
Sep 15, 2021	56.40	57.47	56.30	56.97	14,497	+0.82(+1.46%)
Sep 14, 2021	56.15	57.39	55.00	56.15	22,506	+0.15(+0.27%)
Sep 13, 2021	56.45	57.60	55.88	56.00	29,293	+0.45(+0.81%)
Sep 10, 2021	55.33	56.22	54.91	55.55	31,006	+0.22(+0.40%)
Sep 09, 2021	55.96	56.42	54.74	55.33	31,226	-0.17(-0.31%)
Sep 08, 2021	56.24	56.48	55.00	55.50	13,829	-1.00(-1.77%)
Sep 07, 2021	58.01	58.39	56.01	56.50	15,505	-1.51(-2.60%)
Sep 03, 2021		58.01	58.01	58.01	0	-0.38(-0.65%)
Sep 02, 2021	58.46	58.50	57.96	58.39	7,772	-0.07(-0.12%)
Sep 01, 2021	57.25	58.84	57.17	58.46	25,453	+1.56(+2.74%)
Aug 31, 2021	56.40	57.23	56.20	56.90	17,122	+1.24(+2.23%)
Aug 30, 2021	56.00	56.07	55.01	55.66	13,655	+0.45(+0.82%)
Aug 27, 2021	56.62	56.62	55.00	55.21	23,885	-0.73(-1.30%)
Aug 26, 2021	56.50	56.68	55.75	55.94	5,270	-0.84(-1.48%)
Aug 25, 2021	56.60	56.88	55.63	56.78	9,387	+0.18(+0.32%)
Aug 24, 2021	56.55	57.25	56.50	56.60	10,616	+0.18(+0.32%)
Aug 23, 2021	56.15	57.40	55.63	56.42	10,216	+0.84(+1.51%)
Aug 20, 2021	55.37	55.85	55.00	55.58	12,125	+0.21(+0.38%)
Aug 19, 2021	55.59	56.13	54.50	55.37	8,821	-0.19(-0.34%)
Aug 18, 2021	55.00	55.97	55.00	55.56	11,071	+0.03(+0.05%)
Aug 17, 2021	56.35	56.35	55.25	55.53	8,752	-0.35(-0.63%)
Aug 16, 2021	56.24	56.63	55.41	55.88	7,089	-0.26(-0.46%)
Aug 13, 2021	56.16	56.16	54.80	56.14	52,475	+1.04(+1.89%)
Aug 12, 2021	56.80	56.80	55.10	55.10	25,815	-2.10(-3.67%)
Aug 11, 2021	56.86	58.00	55.51	57.20	57,380	+0.51(+0.90%)
Aug 10, 2021	58.49	58.50	56.30	56.69	41,136	+0.00(+0.00%)
Aug 09, 2021	55.53	57.25	55.38	56.69	11,893	+1.17(+2.11%)
Aug 06, 2021	56.99	56.99	54.50	55.52	23,566	-0.23(-0.41%)
Aug 05, 2021	56.95	56.95	55.29	55.75	19,792	-0.36(-0.64%)
Aug 04, 2021	58.95	58.95	55.54	56.11	14,038	-0.36(-0.64%)

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.