Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	53.90	54.11	53.84	54.00	224,178	-0.11(-0.21%)
Oct 28, 2021	53.73	54.12	53.73	54.11	232,574	+0.50(+0.94%)
Oct 27, 2021	54.22	54.18	53.59	53.61	295,752	-0.65(-1.19%)
Oct 26, 2021	54.49			54.25	405,371	-0.08(-0.14%)
Oct 25, 2021	54.27	54.42	54.17	54.33	431,837	+0.12(+0.23%)
Oct 22, 2021	54.13	54.32	53.93	54.21	304,427	+0.07(+0.12%)
Oct 21, 2021	54.16	54.21	53.89	54.14	255,793	-0.06(-0.11%)
Oct 20, 2021	53.77	54.23	53.74	54.20	304,756	+0.40(+0.74%)
Oct 19, 2021	53.63	53.80	53.52	53.80	339,193	+0.39(+0.73%)
Oct 18, 2021	53.19	53.53	53.05	53.41	311,939	-0.01(-0.02%)
Oct 15, 2021	53.37	53.59	53.37	53.42	341,035	+0.37(+0.70%)
Oct 14, 2021	52.67	53.09	52.59	53.05	1,156,510	+0.80(+1.53%)
Oct 13, 2021	52.32	52.33	51.69	52.25	439,105	+0.00(+0.00%)
Oct 12, 2021	52.48	52.53	52.13	52.25	6,161,450	-0.12(-0.24%)
Oct 11, 2021	52.77	53.11	52.37	52.37	245,305	-0.40(-0.76%)
Oct 08, 2021	52.81	52.91	52.63	52.77	245,478	+0.11(+0.22%)
Oct 07, 2021	52.61	53.00	52.61	52.66	400,152	+0.46(+0.87%)
Oct 06, 2021	51.74	52.25	51.42	52.20	230,442	+0.01(+0.02%)
Oct 05, 2021	51.96	52.47	51.85	52.19	213,885	+0.39(+0.75%)
Oct 04, 2021	51.93	52.32	51.60	51.80	414,275	-0.23(-0.44%)
Oct 01, 2021	51.54	52.27	51.18	52.03	362,144	+0.69(+1.35%)
Sep 30, 2021	52.33	52.33	51.37	51.33	1,519,542	-0.80(-1.53%)
Sep 29, 2021	52.20	52.39	52.06	52.13	239,250	+0.11(+0.22%)
Sep 28, 2021	52.54	52.69	51.98	52.02	312,914	-0.73(-1.39%)
Sep 27, 2021	52.52	52.93	52.52	52.75	311,899	+0.35(+0.67%)
Sep 24, 2021	52.07	52.50	52.06	52.40	221,751	+0.10(+0.18%)
Sep 23, 2021	51.79	52.54	51.79	52.30	197,199	+0.78(+1.51%)
Sep 22, 2021	51.37	51.86	51.35	51.52	220,201	+0.56(+1.10%)
Sep 21, 2021	51.35	51.48	50.89	50.96	267,237	-0.15(-0.30%)
Sep 20, 2021	51.19	51.31	50.49	51.11	571,437	-0.84(-1.62%)
Sep 17, 2021	52.27	52.36	51.92	51.95	219,424	-0.40(-0.76%)
Sep 16, 2021	52.52	52.63	52.12	52.35	216,667	-0.16(-0.31%)
Sep 15, 2021	51.95	52.58	51.95	52.51	231,935	+0.61(+1.17%)
Sep 14, 2021	52.59	52.59	51.81	51.91	293,067	-0.54(-1.03%)
Sep 13, 2021	52.39	52.55	52.18	52.45	223,064	+0.43(+0.82%)
Sep 10, 2021	52.67	52.75	51.98	52.02	227,660	-0.42(-0.79%)
Sep 09, 2021	52.44	52.82	52.40	52.44	185,286	-0.11(-0.22%)
Sep 08, 2021	52.67	52.79	52.40	52.55	283,362	-0.17(-0.32%)
Sep 07, 2021	52.98	53.02	52.72	52.72	244,413	-0.35(-0.66%)
Sep 03, 2021	53.18	53.24	53.00	53.07	230,301	-0.25(-0.46%)
Sep 02, 2021	53.08	53.37	53.08	53.32	257,867	+0.37(+0.70%)
Sep 01, 2021	53.20	53.20	52.89	52.95	220,120	-0.18(-0.34%)
Aug 31, 2021	53.13	53.30	53.04	53.13	303,006	-0.06(-0.11%)
Aug 30, 2021	53.37	53.39	53.15	53.19	264,382	-0.12(-0.23%)
Aug 27, 2021	52.78	53.36	52.78	53.31	251,349	+0.58(+1.10%)
Aug 26, 2021	53.06	53.06	52.67	52.73	396,312	-0.42(-0.78%)
Aug 25, 2021	52.91	53.27	52.81	53.15	191,392	+0.22(+0.41%)
Aug 24, 2021	52.71	53.03	52.71	52.93	228,349	+0.32(+0.61%)
Aug 23, 2021	52.43	52.75	52.43	52.61	213,257	+0.45(+0.85%)
Aug 20, 2021	51.77	52.21	51.69	52.16	265,161	+0.38(+0.73%)
Aug 19, 2021	51.58	51.99	51.48	51.78	285,691	-0.27(-0.53%)
Aug 18, 2021	52.48	52.76	52.06	52.06	263,446	-0.61(-1.15%)
Aug 17, 2021	52.75	52.88	52.28	52.67	209,155	-0.45(-0.84%)
Aug 16, 2021	52.86	53.11	52.61	53.11	236,257	+0.04(+0.07%)
Aug 13, 2021	53.16	53.19	53.02	53.07	178,507	-0.06(-0.11%)
Aug 12, 2021	53.10	53.17	52.84	53.13	288,924	+0.02(+0.04%)
Aug 11, 2021	52.81	53.11	52.67	53.11	431,581	+0.41(+0.77%)
Aug 10, 2021	52.33	52.76	52.33	52.70	188,904	+0.40(+0.76%)
Aug 09, 2021	52.28	52.39	52.13	52.31	240,702	-0.09(-0.18%)
Aug 06, 2021	52.21	52.47	52.21	52.40	195,431	+0.36(+0.69%)
Aug 05, 2021	51.80	52.06	51.80	52.04	175,785	+0.37(+0.71%)
Aug 04, 2021	51.99	52.07	51.68	51.67	228,985	-0.66(-1.27%)
Aug 03, 2021	51.92	52.33	51.47	52.33	228,437	+0.53(+1.02%)

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.