Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	54.41	54.51	54.41	54.46	17,052	-0.01(-0.01%)
Oct 28, 2021	54.41	54.50	54.39	54.47	15,101	+0.04(+0.07%)
Oct 27, 2021	54.41	54.44	54.41	54.43	7,295	+0.07(+0.13%)
Oct 26, 2021	54.30			54.36	24,920	-0.01(-0.02%)
Oct 25, 2021	54.43	54.43	54.37	54.37	28,753	-0.06(-0.10%)
Oct 22, 2021	54.41	54.42	54.37	54.42	14,110	+0.02(+0.03%)
Oct 21, 2021	54.48	54.48	54.35	54.41	51,240	-0.06(-0.10%)
Oct 20, 2021	54.42	54.48	54.42	54.46	14,587	-0.05(-0.09%)
Oct 19, 2021	54.54	54.54	54.44	54.51	14,841	+0.00(+0.00%)
Oct 18, 2021	54.44	54.53	54.44	54.51	32,003	+0.04(+0.07%)
Oct 15, 2021	54.55	54.55	54.47	54.47	12,410	+0.00(+0.00%)
Oct 14, 2021	54.43	54.52	54.42	54.47	16,744	+0.03(+0.05%)
Oct 13, 2021	54.41	54.50	54.41	54.44	6,918	-0.01(-0.03%)
Oct 12, 2021	54.57	54.57	54.42	54.46	12,895	+0.05(+0.10%)
Oct 11, 2021	54.36	54.48	54.36	54.41	11,728	-0.04(-0.08%)
Oct 08, 2021	54.42	54.49	54.42	54.45	20,754	-0.02(-0.03%)
Oct 07, 2021	54.55	54.55	54.46	54.47	14,188	-0.09(-0.16%)
Oct 06, 2021	54.57	54.57	54.50	54.56	14,018	+0.04(+0.07%)
Oct 05, 2021	54.50	54.58	54.50	54.52	26,501	-0.06(-0.10%)
Oct 04, 2021	54.50	54.58	54.50	54.58	26,670	-0.01(-0.02%)
Oct 01, 2021	54.54	54.58	54.53	54.58	20,838	+0.06(+0.10%)
Sep 30, 2021	54.61	54.61	54.52	54.53	37,794	-0.02(-0.04%)
Sep 29, 2021	54.62	54.62	54.53	54.55	14,730	-0.06(-0.10%)
Sep 28, 2021	54.66	54.67	54.57	54.61	21,978	-0.10(-0.18%)
Sep 27, 2021	54.69	54.75	54.69	54.71	13,812	-0.09(-0.17%)
Sep 24, 2021	54.83	54.83	54.79	54.80	14,011	-0.04(-0.07%)
Sep 23, 2021	54.88	54.88	54.84	54.84	10,048	-0.10(-0.19%)
Sep 22, 2021	54.90	54.94	54.90	54.94	20,056	+0.02(+0.04%)
Sep 21, 2021	54.92	54.95	54.90	54.92	22,818	-0.05(-0.08%)
Sep 20, 2021	54.89	54.97	54.89	54.97	43,428	+0.10(+0.18%)
Sep 17, 2021	54.89	54.90	54.84	54.87	18,143	-0.01(-0.01%)
Sep 16, 2021	54.85	54.90	54.85	54.87	11,176	+0.00(+0.01%)
Sep 15, 2021	54.93	54.94	54.87	54.87	11,590	-0.06(-0.10%)
Sep 14, 2021	54.92	54.93	54.88	54.92	18,736	-0.01(-0.02%)
Sep 13, 2021	54.86	54.94	54.86	54.93	35,381	+0.05(+0.08%)
Sep 10, 2021	54.92	54.93	54.86	54.89	10,204	+0.00(+0.01%)
Sep 09, 2021	54.91	54.92	54.79	54.88	12,084	+0.09(+0.17%)
Sep 08, 2021	54.81	54.85	54.74	54.79	37,618	-0.02(-0.03%)
Sep 07, 2021	54.84	54.84	54.81	54.81	22,627	-0.09(-0.16%)
Sep 03, 2021	54.92	54.92	54.90	54.90	22,466	-0.02(-0.04%)
Sep 02, 2021	54.93	54.95	54.91	54.92	12,774	-0.02(-0.04%)
Sep 01, 2021	54.97	54.98	54.91	54.95	37,770	+0.00(+0.01%)
Aug 31, 2021	54.88	54.96	54.88	54.94	14,254	+0.00(+0.01%)
Aug 30, 2021	54.96	54.97	54.89	54.94	21,166	-0.03(-0.05%)
Aug 27, 2021	54.86	54.97	54.86	54.97	56,004	+0.05(+0.09%)
Aug 26, 2021	54.96	54.96	54.87	54.92	11,519	+0.03(+0.05%)
Aug 25, 2021	54.90	54.94	54.88	54.89	6,725	-0.03(-0.06%)
Aug 24, 2021	54.89	54.94	54.89	54.93	13,776	+0.00(+0.01%)
Aug 23, 2021	54.96	54.99	54.86	54.92	23,670	-0.02(-0.04%)
Aug 20, 2021	54.93	54.99	54.93	54.94	4,777	+0.00(+0.00%)
Aug 19, 2021	55.02	55.02	54.93	54.94	5,924	-0.03(-0.05%)
Aug 18, 2021	55.01	55.01	54.95	54.97	10,998	+0.02(+0.03%)
Aug 17, 2021	54.91	55.00	54.91	54.95	12,590	-0.01(-0.02%)
Aug 16, 2021	54.96	54.96	54.93	54.96	16,935	-0.03(-0.05%)
Aug 13, 2021	54.91	55.00	54.91	54.99	7,391	+0.05(+0.09%)
Aug 12, 2021	54.97	54.99	54.91	54.94	21,948	-0.04(-0.08%)
Aug 11, 2021	55.07	55.07	54.98	54.98	17,132	-0.04(-0.08%)
Aug 10, 2021	55.01	55.03	55.01	55.02	16,357	+0.00(+0.01%)
Aug 09, 2021	55.05	55.09	55.02	55.02	13,210	-0.03(-0.05%)
Aug 06, 2021	55.13	55.13	55.01	55.04	13,756	-0.04(-0.07%)
Aug 05, 2021	55.10	55.16	55.08	55.08	9,487	-0.08(-0.14%)
Aug 04, 2021	55.18	55.18	55.08	55.16	15,542	+0.02(+0.03%)
Aug 03, 2021	55.19	55.19	55.14	55.14	10,998	-0.01(-0.03%)

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.