Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	53.06			53.11	1,638,894	-0.47(-0.89%)
Oct 28, 2021	53.25	53.60		53.59	581,222	+0.41(+0.77%)
Oct 27, 2021	53.38	53.48	53.18	53.18	1,992,118	-0.29(-0.54%)
Oct 26, 2021	53.75			53.47	956,939	-0.04(-0.07%)
Oct 25, 2021	53.47			53.50	828,555	+0.02(+0.03%)
Oct 22, 2021	53.47	53.68	53.27	53.48	1,787,101	+0.20(+0.38%)
Oct 21, 2021	53.23	53.38	53.20	53.28	1,093,915	-0.31(-0.57%)
Oct 20, 2021	53.50	53.64	53.42	53.59	540,832	+0.17(+0.31%)
Oct 19, 2021	53.29	53.46	53.23	53.42	1,681,018	+0.43(+0.81%)
Oct 18, 2021	52.82	53.06	52.76	52.99	1,804,524	-0.16(-0.30%)
Oct 15, 2021	52.97	53.19	52.94	53.15	720,937	+0.44(+0.83%)
Oct 14, 2021	52.68	52.75	52.56	52.71	1,180,121	+0.45(+0.85%)
Oct 13, 2021	51.99	52.33	51.88	52.26	1,158,351	+0.58(+1.12%)
Oct 12, 2021	51.79	51.86	51.63	51.69	1,045,317	-0.04(-0.07%)
Oct 11, 2021	52.00	52.15	51.71	51.72	757,728	-0.12(-0.23%)
Oct 08, 2021	51.98	51.98	51.77	51.85	1,158,736	+0.03(+0.05%)
Oct 07, 2021	51.60	51.97	51.60	51.82	1,065,758	+0.62(+1.22%)
Oct 06, 2021	50.72	51.21	50.56	51.19	21,093,528	-0.29(-0.56%)
Oct 05, 2021	51.22	51.64	51.19	51.48	1,374,916	+0.34(+0.67%)
Oct 04, 2021	51.48	51.48	50.90	51.14	2,451,165	-0.68(-1.31%)
Oct 01, 2021	51.60	51.82	51.22	51.82	2,342,819	+0.25(+0.49%)
Sep 30, 2021	51.77	51.92	51.46	51.57	2,834,412	-0.02(-0.04%)
Sep 29, 2021	51.86	51.94	51.54	51.59	1,505,566	-0.21(-0.41%)
Sep 28, 2021	52.17	52.21	51.65	51.80	2,980,912	-1.03(-1.96%)
Sep 27, 2021	52.65	52.88	52.55	52.83	1,029,008	+0.12(+0.23%)
Sep 24, 2021	52.69	52.81	52.66	52.71	540,922	-0.52(-0.98%)
Sep 23, 2021	53.04	53.31	53.02	53.23	718,695	+0.56(+1.06%)
Sep 22, 2021	52.59	53.07	52.58	52.67	1,494,783	+0.43(+0.82%)
Sep 21, 2021	52.39	52.49	52.15	52.25	2,750,267	+0.42(+0.81%)
Sep 20, 2021	51.73	51.98	51.37	51.83	2,415,662	-1.11(-2.09%)
Sep 17, 2021	53.30	53.37	52.80	52.93	2,757,066	-0.55(-1.03%)
Sep 16, 2021	53.39	53.54	53.25	53.48	1,893,080	-0.31(-0.57%)
Sep 15, 2021	53.58	53.79	53.44	53.79	3,526,989	+0.16(+0.29%)
Sep 14, 2021	53.98	54.03	53.58	53.63	1,165,104	-0.31(-0.57%)
Sep 13, 2021	54.03	54.03	53.79	53.94	1,214,423	+0.32(+0.59%)
Sep 10, 2021	54.13	54.15	53.62	53.62	1,430,067	-0.12(-0.23%)
Sep 09, 2021	53.73	53.95	53.65	53.74	622,106	-0.09(-0.17%)
Sep 08, 2021	54.14	54.14	53.74	53.84	1,312,028	-0.55(-1.01%)
Sep 07, 2021	54.40	54.50	54.37	54.39	801,928	+0.07(+0.14%)
Sep 03, 2021	54.17	54.36	54.07	54.31	505,126	+0.23(+0.43%)
Sep 02, 2021	54.09	54.19	54.00	54.08	833,993	+0.15(+0.28%)
Sep 01, 2021	53.79	54.09	53.76	53.93	1,497,146	+0.53(+0.99%)
Aug 31, 2021	53.50	53.53	53.35	53.40	793,589	+0.17(+0.31%)
Aug 30, 2021	53.23	53.29	53.10	53.23	241,043	+0.02(+0.03%)
Aug 27, 2021	52.76	53.23	52.73	53.21	794,953	+0.54(+1.02%)
Aug 26, 2021	52.82	52.86	52.61	52.67	1,868,199	-0.35(-0.67%)
Aug 25, 2021	52.91	53.07	52.86	53.03	434,845	+0.00(+0.00%)
Aug 24, 2021	52.77	53.08	52.77	53.03	817,281	+0.48(+0.92%)
Aug 23, 2021	52.31	52.61	52.28	52.54	2,221,475	+0.59(+1.13%)
Aug 20, 2021	51.53	51.98	51.53	51.96	1,230,327	+0.14(+0.27%)
Aug 19, 2021	51.64	51.95	51.62	51.82	1,571,247	-0.65(-1.24%)
Aug 18, 2021	52.68	52.88	52.46	52.47	1,171,229	-0.13(-0.25%)
Aug 17, 2021	52.60	52.73	52.35	52.60	1,383,677	-0.60(-1.12%)
Aug 16, 2021	53.14	53.20	52.94	53.20	678,764	-0.33(-0.61%)
Aug 13, 2021	53.44	53.53	53.32	53.52	1,060,993	+0.15(+0.28%)
Aug 12, 2021	53.40	53.40	53.20	53.37	561,364	-0.19(-0.35%)
Aug 11, 2021	53.64	53.64	53.40	53.56	2,373,440	+0.27(+0.51%)
Aug 10, 2021	53.28	53.29	53.17	53.29	299,629	+0.13(+0.24%)
Aug 09, 2021	53.19	53.25	53.09	53.16	299,580	+0.03(+0.05%)
Aug 06, 2021	53.26	53.27	53.05	53.13	454,470	-0.27(-0.51%)
Aug 05, 2021	53.39	53.49	53.35	53.40	521,727	+0.17(+0.31%)
Aug 04, 2021	53.39	53.52	53.20	53.23	609,936	-0.05(-0.09%)
Aug 03, 2021	53.04	53.28	52.85	53.28	930,718	+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.