Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	52.30			52.35	1,662,601	-0.47(-0.89%)
Oct 28, 2021	52.49	52.83		52.82	589,630	+0.40(+0.77%)
Oct 27, 2021	52.62	52.72	52.42	52.42	2,020,934	-0.28(-0.54%)
Oct 26, 2021	52.99			52.70	970,782	-0.04(-0.07%)
Oct 25, 2021	52.70			52.74	840,540	+0.02(+0.03%)
Oct 22, 2021	52.70	52.91	52.51	52.72	1,812,952	+0.20(+0.38%)
Oct 21, 2021	52.47	52.62	52.44	52.52	1,109,739	-0.30(-0.57%)
Oct 20, 2021	52.74	52.88	52.66	52.82	548,655	+0.17(+0.31%)
Oct 19, 2021	52.53	52.69	52.47	52.66	1,705,334	+0.42(+0.81%)
Oct 18, 2021	52.07	52.30	52.01	52.23	1,830,627	-0.16(-0.30%)
Oct 15, 2021	52.22	52.43	52.19	52.39	731,366	+0.43(+0.83%)
Oct 14, 2021	51.93	52.00	51.81	51.96	1,197,192	+0.44(+0.85%)
Oct 13, 2021	51.24	51.58	51.14	51.52	1,175,107	+0.57(+1.12%)
Oct 12, 2021	51.05	51.12	50.90	50.95	1,060,438	-0.04(-0.07%)
Oct 11, 2021	51.26	51.41	50.97	50.99	768,689	-0.12(-0.23%)
Oct 08, 2021	51.23	51.23	51.03	51.11	1,175,497	+0.03(+0.05%)
Oct 07, 2021	50.87	51.23	50.87	51.08	1,081,175	+0.61(+1.22%)
Oct 06, 2021	50.00	50.48	49.84	50.46	21,398,652	-0.28(-0.56%)
Oct 05, 2021	50.49	50.90	50.46	50.75	1,394,804	+0.34(+0.67%)
Oct 04, 2021	50.75	50.75	50.17	50.41	2,486,622	-0.67(-1.31%)
Oct 01, 2021	50.87	51.08	50.49	51.08	2,376,708	+0.25(+0.49%)
Sep 30, 2021	51.03	51.18	50.73	50.83	2,875,413	-0.02(-0.04%)
Sep 29, 2021	51.12	51.20	50.81	50.85	1,527,344	-0.21(-0.41%)
Sep 28, 2021	51.43	51.46	50.91	51.06	3,024,032	-1.02(-1.96%)
Sep 27, 2021	51.90	52.13	51.80	52.08	1,043,893	+0.12(+0.23%)
Sep 24, 2021	51.94	52.06	51.90	51.96	548,746	-0.51(-0.98%)
Sep 23, 2021	52.28	52.55	52.27	52.47	729,091	+0.55(+1.06%)
Sep 22, 2021	51.84	52.32	51.83	51.92	1,516,405	+0.42(+0.82%)
Sep 21, 2021	51.64	51.74	51.40	51.50	2,790,050	+0.41(+0.81%)
Sep 20, 2021	51.00	51.23	50.64	51.09	2,450,606	-1.09(-2.09%)
Sep 17, 2021	52.54	52.61	52.05	52.18	2,796,948	-0.54(-1.03%)
Sep 16, 2021	52.63	52.78	52.49	52.72	1,920,464	-0.30(-0.57%)
Sep 15, 2021	52.81	53.02	52.68	53.02	3,578,008	+0.16(+0.30%)
Sep 14, 2021	53.21	53.26	52.82	52.87	1,181,958	-0.30(-0.57%)
Sep 13, 2021	53.26	53.26	53.02	53.17	1,231,990	+0.31(+0.59%)
Sep 10, 2021	53.35	53.38	52.86	52.86	1,450,753	-0.12(-0.22%)
Sep 09, 2021	52.96	53.18	52.89	52.98	631,105	-0.09(-0.17%)
Sep 08, 2021	53.36	53.36	52.98	53.07	1,331,007	-0.54(-1.01%)
Sep 07, 2021	53.62	53.72	53.59	53.61	813,528	+0.07(+0.14%)
Sep 03, 2021	53.40	53.59	53.30	53.54	512,433	+0.23(+0.43%)
Sep 02, 2021	53.32	53.41	53.23	53.31	846,057	+0.15(+0.28%)
Sep 01, 2021	53.02	53.32	53.00	53.16	1,518,802	+0.52(+0.99%)
Aug 31, 2021	52.74	52.77	52.59	52.64	805,068	+0.17(+0.31%)
Aug 30, 2021	52.47	52.53	52.34	52.47	244,530	+0.02(+0.04%)
Aug 27, 2021	52.01	52.47	51.98	52.45	806,453	+0.53(+1.02%)
Aug 26, 2021	52.07	52.11	51.86	51.92	1,895,223	-0.35(-0.67%)
Aug 25, 2021	52.15	52.31	52.10	52.27	441,135	+0.00(+0.00%)
Aug 24, 2021	52.01	52.33	52.01	52.27	829,103	+0.48(+0.92%)
Aug 23, 2021	51.57	51.86	51.54	51.79	2,253,609	+0.58(+1.13%)
Aug 20, 2021	50.79	51.24	50.79	51.22	1,248,124	+0.14(+0.27%)
Aug 19, 2021	50.90	51.21	50.89	51.08	1,593,975	-0.64(-1.24%)
Aug 18, 2021	51.93	52.12	51.71	51.72	1,188,171	-0.13(-0.25%)
Aug 17, 2021	51.85	51.98	51.60	51.85	1,403,693	-0.59(-1.12%)
Aug 16, 2021	52.38	52.45	52.18	52.44	688,583	-0.32(-0.61%)
Aug 13, 2021	52.68	52.77	52.56	52.76	1,076,340	+0.15(+0.28%)
Aug 12, 2021	52.64	52.64	52.44	52.61	569,484	-0.18(-0.35%)
Aug 11, 2021	52.88	52.88	52.64	52.79	2,407,772	+0.27(+0.51%)
Aug 10, 2021	52.52	52.53	52.41	52.53	303,963	+0.13(+0.25%)
Aug 09, 2021	52.43	52.49	52.34	52.40	303,914	+0.03(+0.05%)
Aug 06, 2021	52.50	52.51	52.29	52.37	461,044	-0.27(-0.51%)
Aug 05, 2021	52.63	52.73	52.59	52.64	529,274	+0.17(+0.31%)
Aug 04, 2021	52.63	52.76	52.45	52.47	618,759	-0.05(-0.09%)
Aug 03, 2021	52.28	52.52	52.10	52.52	944,182	+0.35(+0.67%)

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.