Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	52.86	52.91	52.81	52.90	1,210,485	+0.06(+0.11%)
Oct 30, 2023	52.91	52.91	52.82	52.84	1,683,602	-0.11(-0.20%)
Oct 27, 2023	52.87	52.95	52.82	52.95	894,153	-0.01(-0.02%)
Oct 26, 2023	52.84	53.01	52.84	52.96	1,188,491	+0.22(+0.41%)
Oct 25, 2023	52.84	52.86	52.73	52.74	941,796	-0.26(-0.50%)
Oct 24, 2023	53.00	53.01	52.89	53.01	735,994	+0.05(+0.09%)
Oct 23, 2023	52.90	53.01	52.81	52.96	2,890,493	-0.01(-0.02%)
Oct 20, 2023	52.92	52.97	52.85	52.97	568,595	+0.10(+0.18%)
Oct 19, 2023	53.04	53.04	52.78	52.87	947,431	-0.17(-0.31%)
Oct 18, 2023	53.19	53.22	52.97	53.04	803,457	-0.12(-0.22%)
Oct 17, 2023	53.45	53.45	53.14	53.15	553,814	-0.29(-0.55%)
Oct 16, 2023	53.60	53.60	53.41	53.45	525,800	-0.28(-0.53%)
Oct 13, 2023	53.57	53.74	53.57	53.73	967,000	+0.16(+0.29%)
Oct 12, 2023	53.74	53.75	53.53	53.57	396,357	-0.18(-0.33%)
Oct 11, 2023	53.63	53.80	53.55	53.75	536,945	+0.44(+0.83%)
Oct 10, 2023	53.11	53.31	53.09	53.31	686,565	+0.13(+0.24%)
Oct 09, 2023	52.99	53.21	52.87	53.18	387,316	+0.25(+0.48%)
Oct 06, 2023	52.78	52.99	52.78	52.93	2,848,388	-0.32(-0.61%)
Oct 05, 2023	53.28	53.31	53.20	53.25	444,540	+0.02(+0.04%)
Oct 04, 2023	53.15	53.23	53.09	53.23	350,994	+0.16(+0.29%)
Oct 03, 2023	53.19	53.19	52.95	53.08	832,646	-0.11(-0.20%)
Oct 02, 2023	53.40	53.40	53.18	53.18	981,226	-0.34(-0.63%)
Sep 29, 2023	53.48	53.57	53.44	53.52	942,628	+0.19(+0.35%)
Sep 28, 2023	53.50	53.51	53.29	53.33	986,188	-0.18(-0.33%)
Sep 27, 2023	53.60	53.65	53.51	53.51	634,098	-0.12(-0.22%)
Sep 26, 2023	53.63	53.68	53.59	53.63	692,444	-0.14(-0.25%)
Sep 25, 2023	53.87	53.76	53.70	53.76	573,241	-0.38(-0.70%)
Sep 22, 2023	54.03	54.14	53.98	54.14	571,389	+0.13(+0.23%)
Sep 21, 2023	54.10	54.10	53.97	54.02	970,382	-0.45(-0.82%)
Sep 20, 2023	54.45	54.52	54.38	54.47	205,505	+0.05(+0.09%)
Sep 19, 2023	54.44	54.50	54.40	54.42	203,263	-0.10(-0.18%)
Sep 18, 2023	54.49	54.51	54.43	54.51	295,882	+0.09(+0.16%)
Sep 15, 2023	54.47	54.48	54.42	54.43	239,979	-0.06(-0.11%)
Sep 14, 2023	54.48	54.54	54.43	54.49	224,108	-0.13(-0.23%)
Sep 13, 2023	54.60	54.65	54.58	54.61	295,912	+0.09(+0.16%)
Sep 12, 2023	54.50	54.56	54.46	54.52	775,649	+0.05(+0.09%)
Sep 11, 2023	54.46	54.55	54.46	54.48	195,329	+0.07(+0.13%)
Sep 08, 2023	54.52	54.61	54.41	54.41	133,077	-0.05(-0.09%)
Sep 07, 2023	54.58	54.58	54.44	54.46	250,119	-0.17(-0.30%)
Sep 06, 2023	54.60	54.62	54.52	54.62	167,350	+0.08(+0.14%)
Sep 05, 2023	54.56	54.62	54.51	54.54	434,654	-0.09(-0.16%)
Sep 01, 2023	54.69	54.73	54.55	54.63	141,769	-0.07(-0.12%)
Aug 31, 2023	54.63	54.76	54.60	54.70	94,991	+0.05(+0.09%)
Aug 30, 2023	54.67	54.69	54.60	54.65	128,145	-0.08(-0.14%)
Aug 29, 2023	54.54	54.73	54.51	54.73	221,873	+0.15(+0.27%)
Aug 28, 2023	54.54	54.58	54.46	54.58	378,984	+0.12(+0.21%)
Aug 25, 2023	54.50	54.51	54.38	54.47	128,722	-0.06(-0.11%)
Aug 24, 2023	54.53	54.57	54.48	54.52	156,776	-0.06(-0.11%)
Aug 23, 2023	54.50	54.59	54.49	54.58	276,537	+0.12(+0.21%)
Aug 22, 2023	54.45	54.48	54.40	54.47	165,299	-0.02(-0.04%)
Aug 21, 2023	54.51	54.51	54.40	54.48	323,524	-0.17(-0.30%)
Aug 18, 2023	54.71	54.73	54.61	54.65	207,479	-0.14(-0.25%)
Aug 17, 2023	54.93	54.94	54.64	54.79	477,043	-0.11(-0.20%)
Aug 16, 2023	55.06	55.09	54.89	54.89	137,743	-0.15(-0.27%)
Aug 15, 2023	55.02	55.07	54.95	55.04	128,827	-0.03(-0.05%)
Aug 14, 2023	55.02	55.07	54.91	55.07	162,189	+0.18(+0.32%)
Aug 11, 2023	54.90	54.96	54.78	54.89	78,209	-0.14(-0.25%)
Aug 10, 2023	55.10	55.16	54.90	55.03	123,059	-0.02(-0.04%)
Aug 09, 2023	54.94	55.12	54.94	55.05	128,017	+0.09(+0.16%)
Aug 08, 2023	54.89	55.02	54.87	54.96	270,436	+0.10(+0.18%)
Aug 07, 2023	54.92	54.92	54.81	54.86	262,775	-0.12(-0.21%)
Aug 04, 2023	54.86	54.98	54.71	54.98	311,579	+0.22(+0.41%)
Aug 03, 2023	54.76	54.76	54.67	54.76	321,542	-0.32(-0.58%)
Aug 02, 2023	55.23	55.23	54.96	55.08	158,843	-0.17(-0.30%)

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.