Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	55.74	56.42	55.56	55.76	1,441,512	-0.20(-0.36%)
Oct 28, 2021	56.00	56.35	55.37	55.96	735,324	+0.28(+0.50%)
Oct 27, 2021	58.22	57.96	55.57	55.68	1,183,134	-2.21(-3.82%)
Oct 26, 2021	57.84			57.89	859,986	+0.04(+0.07%)
Oct 25, 2021	57.52	58.50	57.33	57.85	1,277,137	+0.35(+0.61%)
Oct 22, 2021	57.84	58.92	57.13	57.51	1,242,809	-0.33(-0.58%)
Oct 21, 2021	59.03	60.29	57.60	57.84	1,887,985	-1.15(-1.95%)
Oct 20, 2021	57.47	59.56	57.47	58.99	1,240,219	+1.20(+2.08%)
Oct 19, 2021	59.04	59.12	57.66	57.78	1,214,476	-1.01(-1.72%)
Oct 18, 2021	58.98	59.45	58.45	58.80	456,978	-0.54(-0.91%)
Oct 15, 2021	59.49	59.87	59.18	59.34	740,279	+0.18(+0.31%)
Oct 14, 2021	59.87	60.42	59.07	59.15	1,184,101	-0.32(-0.53%)
Oct 13, 2021	59.98	60.09	58.97	59.47	1,023,168	-0.71(-1.17%)
Oct 12, 2021	59.11	60.18	59.00	60.17	824,567	+0.73(+1.23%)
Oct 11, 2021	58.95	59.76	58.57	59.45	673,581	+0.78(+1.32%)
Oct 08, 2021	58.12	59.36	57.90	58.67	692,402	+0.61(+1.05%)
Oct 07, 2021	58.31	58.83	57.88	58.06	535,823	+0.11(+0.19%)
Oct 06, 2021	56.67	57.97	56.21	57.95	527,977	+0.80(+1.40%)
Oct 05, 2021	57.68	57.74	56.86	57.15	525,250	-0.54(-0.93%)
Oct 04, 2021	57.62	58.76	57.31	57.69	1,067,146	-0.06(-0.11%)
Oct 01, 2021	56.82	59.28	56.55	57.75	1,950,241	+1.62(+2.89%)
Sep 30, 2021	57.39	57.39	56.12	56.13	902,034	-0.90(-1.58%)
Sep 29, 2021	57.60	57.81	56.86	57.03	1,196,150	-0.84(-1.45%)
Sep 28, 2021	58.94	59.60	57.64	57.87	967,048	-1.08(-1.83%)
Sep 27, 2021	58.48	60.12	58.27	58.95	1,329,554	+1.16(+2.01%)
Sep 24, 2021	57.63	58.44	57.12	57.79	1,053,260	+0.81(+1.43%)
Sep 23, 2021	55.37	57.59	55.37	56.98	1,473,412	+1.63(+2.94%)
Sep 22, 2021	53.91	55.93	53.91	55.35	862,673	+1.78(+3.31%)
Sep 21, 2021	54.21	54.42	53.54	53.58	675,048	-0.08(-0.15%)
Sep 20, 2021	52.97	53.92	52.46	53.65	883,547	-0.28(-0.51%)
Sep 17, 2021	54.45	54.59	53.87	53.93	2,741,677	-0.31(-0.57%)
Sep 16, 2021	54.13	54.73	53.77	54.24	656,145	+0.09(+0.16%)
Sep 15, 2021	53.62	54.19	53.34	54.15	795,975	+0.35(+0.66%)
Sep 14, 2021	53.95	54.21	53.27	53.80	842,763	+0.10(+0.19%)
Sep 13, 2021	53.59	54.43	52.52	53.69	1,010,939	+0.65(+1.23%)
Sep 10, 2021	55.15	55.15	53.03	53.04	1,350,092	-1.80(-3.28%)
Sep 09, 2021	55.37	56.04	54.55	54.84	1,192,225	-1.01(-1.81%)
Sep 08, 2021	55.53	56.23	55.26	55.85	615,272	+0.24(+0.43%)
Sep 07, 2021	55.34	56.17	54.79	55.61	841,987	+0.23(+0.41%)
Sep 03, 2021	56.04	56.08	54.86	55.38	591,059	-0.80(-1.42%)
Sep 02, 2021	56.39	56.64	55.30	56.18	806,167	-0.23(-0.41%)
Sep 01, 2021	55.94	57.13	55.50	56.41	1,115,930	+1.12(+2.03%)
Aug 31, 2021	54.66	55.74	54.45	55.29	1,636,996	+0.23(+0.42%)
Aug 30, 2021	55.94	55.94	54.26	55.06	1,056,153	-0.64(-1.14%)
Aug 27, 2021	55.27	56.27	55.04	55.70	925,151	+0.66(+1.20%)
Aug 26, 2021	55.70	55.82	54.83	55.04	687,889	-0.85(-1.52%)
Aug 25, 2021	56.55	56.84	55.74	55.88	885,495	-0.59(-1.04%)
Aug 24, 2021	56.58	56.67	55.67	56.47	1,110,867	+0.31(+0.56%)
Aug 23, 2021	55.77	56.32	55.35	56.16	1,096,997	+0.80(+1.45%)
Aug 20, 2021	54.80	55.57	53.67	55.36	1,169,947	-0.02(-0.04%)
Aug 19, 2021	55.52	56.62	54.54	55.38	854,872	-0.78(-1.38%)
Aug 18, 2021	57.00	57.05	56.09	56.16	962,308	-1.11(-1.93%)
Aug 17, 2021	56.62	57.49	55.96	57.27	1,980,945	+0.20(+0.34%)
Aug 16, 2021	56.98	58.04	56.65	57.07	627,742	-0.39(-0.68%)
Aug 13, 2021	56.82	57.57	56.59	57.46	590,150	+0.48(+0.84%)
Aug 12, 2021	57.57	57.64	56.47	56.98	514,936	-0.61(-1.06%)
Aug 11, 2021	57.16	57.79	56.28	57.60	547,624	+0.84(+1.48%)
Aug 10, 2021	57.15	57.36	56.36	56.76	660,009	-0.29(-0.51%)
Aug 09, 2021	56.47	57.28	55.65	57.05	920,876	+0.38(+0.68%)
Aug 06, 2021	57.46	57.82	56.54	56.66	742,829	-0.20(-0.36%)
Aug 05, 2021	56.20	57.02	55.99	56.87	1,294,950	+1.26(+2.26%)
Aug 04, 2021	56.16	56.94	55.33	55.61	1,161,311	-0.99(-1.75%)
Aug 03, 2021	58.07	58.07	55.56	56.60	1,328,367	-0.95(-1.65%)

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.