Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	52.77	53.12	52.77	53.10	2,630,785	-0.06(-0.10%)
Oct 28, 2021	52.99	53.23	52.97	53.15	3,214,470	+0.44(+0.83%)
Oct 27, 2021	52.96	53.14	52.66	52.71	3,303,932	-0.39(-0.73%)
Oct 26, 2021	53.46			53.10	4,898,124	-0.01(-0.02%)
Oct 25, 2021	52.95	53.24	52.84	53.11	5,536,923	+0.02(+0.03%)
Oct 22, 2021	53.08	53.29	52.97	53.10	7,381,249	+0.43(+0.81%)
Oct 21, 2021	52.71	52.94	52.58	52.67	4,936,666	-0.89(-1.66%)
Oct 20, 2021	53.58	53.72	53.49	53.56	1,250,238	-0.14(-0.26%)
Oct 19, 2021	53.63	53.81	53.55	53.70	1,835,540	+0.36(+0.68%)
Oct 18, 2021	53.16	53.47	53.08	53.34	1,101,426	-0.31(-0.57%)
Oct 15, 2021	53.62	53.75	53.53	53.64	500,488	+0.56(+1.05%)
Oct 14, 2021	53.12	53.17	52.97	53.09	289,638	+0.49(+0.94%)
Oct 13, 2021	52.56	52.65	52.33	52.59	276,786	-0.03(-0.05%)
Oct 12, 2021	52.71	52.84	52.57	52.62	193,935	-0.35(-0.67%)
Oct 11, 2021	53.45	53.59	52.96	52.97	275,807	+0.21(+0.40%)
Oct 08, 2021	52.93	52.94	52.65	52.76	1,535,951	-0.20(-0.39%)
Oct 07, 2021	52.80	53.25	52.80	52.97	261,969	+0.27(+0.51%)
Oct 06, 2021	51.98	52.71	51.76	52.70	429,000	-0.46(-0.87%)
Oct 05, 2021	52.90	53.34	52.86	53.16	306,043	+0.33(+0.63%)
Oct 04, 2021	53.48	53.53	52.52	52.83	389,031	-1.52(-2.80%)
Oct 01, 2021	54.08	54.41	53.75	54.35	349,250	-0.17(-0.31%)
Sep 30, 2021	54.73	54.87	54.45	54.52	345,892	-0.61(-1.11%)
Sep 29, 2021	55.14	55.36	55.02	55.13	196,713	+0.05(+0.08%)
Sep 28, 2021	55.46	55.53	54.97	55.08	333,680	-1.22(-2.16%)
Sep 27, 2021	56.17	56.34	56.11	56.30	323,714	-0.06(-0.10%)
Sep 24, 2021	56.21	56.38	56.20	56.35	824,762	-0.22(-0.39%)
Sep 23, 2021	56.27	56.59	56.27	56.58	173,704	+0.42(+0.74%)
Sep 22, 2021	56.08	56.49	56.03	56.16	231,196	-0.44(-0.78%)
Sep 21, 2021	56.81	56.83	56.53	56.60	208,833	+0.44(+0.78%)
Sep 20, 2021	55.87	56.20	55.71	56.16	347,506	-0.74(-1.30%)
Sep 17, 2021	56.99	56.99	56.70	56.90	264,623	-0.43(-0.74%)
Sep 16, 2021	57.03	57.36	56.97	57.33	647,307	-0.11(-0.19%)
Sep 15, 2021	57.10	57.44	57.02	57.44	622,958	+0.54(+0.95%)
Sep 14, 2021	57.27	57.27	56.87	56.90	285,308	-0.33(-0.58%)
Sep 13, 2021	57.13	57.25	56.95	57.23	221,962	+0.79(+1.40%)
Sep 10, 2021	57.05	57.06	56.40	56.45	417,308	-0.03(-0.05%)
Sep 09, 2021	56.38	56.63	56.29	56.47	217,709	+0.42(+0.74%)
Sep 08, 2021	56.39	56.45	55.99	56.06	748,044	-0.23(-0.41%)
Sep 07, 2021	55.81	56.37	55.76	56.29	605,856	+0.55(+0.98%)
Sep 03, 2021	55.18	55.79	55.13	55.74	499,576	+1.56(+2.88%)
Sep 02, 2021	54.22	54.36	54.07	54.18	254,649	+0.20(+0.38%)
Sep 01, 2021	53.79	54.10	53.70	53.98	280,523	+0.79(+1.48%)
Aug 31, 2021	53.34	53.34	53.13	53.19	334,540	+0.33(+0.63%)
Aug 30, 2021	52.89	52.95	52.82	52.85	298,577	-0.07(-0.14%)
Aug 27, 2021	52.39	52.95	52.39	52.93	417,324	+0.35(+0.67%)
Aug 26, 2021	52.65	52.69	52.46	52.58	312,837	-0.20(-0.39%)
Aug 25, 2021	52.60	52.83	52.60	52.78	210,375	-0.13(-0.25%)
Aug 24, 2021	52.78	53.05	52.74	52.91	255,555	+0.49(+0.94%)
Aug 23, 2021	52.28	52.52	52.28	52.42	239,243	+0.63(+1.22%)
Aug 20, 2021	51.44	51.81	51.40	51.79	326,900	-0.01(-0.02%)
Aug 19, 2021	51.66	51.85	51.55	51.80	444,077	-0.45(-0.85%)
Aug 18, 2021	52.46	52.58	52.23	52.24	298,509	-0.31(-0.58%)
Aug 17, 2021	52.30	52.57	52.26	52.55	333,763	-0.43(-0.81%)
Aug 16, 2021	52.76	52.97	52.62	52.97	243,876	-0.39(-0.73%)
Aug 13, 2021	53.26	53.36	53.18	53.36	255,536	+0.16(+0.30%)
Aug 12, 2021	53.06	53.21	52.86	53.21	205,678	-0.15(-0.28%)
Aug 11, 2021	53.33	53.36	53.18	53.36	256,417	+0.67(+1.27%)
Aug 10, 2021	52.46	52.69	52.46	52.69	349,939	+0.05(+0.09%)
Aug 09, 2021	52.51	52.70	52.46	52.64	239,134	-0.02(-0.04%)
Aug 06, 2021	52.64	52.73	52.54	52.66	405,893	-0.12(-0.23%)
Aug 05, 2021	52.73	52.81	52.69	52.78	236,787	+0.32(+0.62%)
Aug 04, 2021	52.73	52.73	52.41	52.45	269,134	-0.59(-1.12%)
Aug 03, 2021	52.80	53.05	52.51	53.05	701,977	+0.44(+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.