Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	55.53	55.73	54.93	54.94	1,178,176	-0.43(-0.77%)
Aug 30, 2022	56.04	56.41	55.23	55.36	931,516	-0.73(-1.31%)
Aug 29, 2022	56.06	56.66	55.82	56.10	768,774	-0.32(-0.56%)
Aug 26, 2022	57.67	57.98	56.40	56.42	657,348	-1.14(-1.98%)
Aug 25, 2022	57.16	57.57	56.74	57.56	481,198	+0.75(+1.33%)
Aug 24, 2022	56.58	56.86	56.36	56.80	760,116	+0.19(+0.33%)
Aug 23, 2022	56.90	57.00	56.35	56.61	701,079	+0.04(+0.07%)
Aug 22, 2022	57.22	57.37	56.49	56.57	731,603	-1.27(-2.20%)
Aug 19, 2022	58.45	58.55	57.73	57.85	1,348,314	-0.71(-1.20%)
Aug 18, 2022	58.13	58.56	58.13	58.55	602,553	+0.48(+0.82%)
Aug 17, 2022	57.88	58.58	57.88	58.07	1,028,243	-0.33(-0.56%)
Aug 16, 2022	57.90	58.54	57.90	58.40	578,280	+0.38(+0.65%)
Aug 15, 2022	57.60	58.19	57.40	58.02	564,817	-0.23(-0.39%)
Aug 12, 2022	57.28	58.26	57.28	58.25	657,043	+1.19(+2.09%)
Aug 11, 2022	56.95	57.37	56.93	57.06	503,235	+0.52(+0.91%)
Aug 10, 2022	56.17	56.60	56.07	56.54	719,411	+0.92(+1.66%)
Aug 09, 2022	55.17	55.78	55.15	55.62	605,798	+0.68(+1.25%)
Aug 08, 2022	55.04	55.69	54.93	54.94	754,163	+0.25(+0.45%)
Aug 05, 2022	53.86	54.77	53.68	54.69	671,727	+0.73(+1.36%)
Aug 04, 2022	54.66	54.93	53.92	53.95	854,994	-0.95(-1.73%)
Aug 03, 2022	55.17	55.41	54.47	54.91	1,051,809	+0.00(+0.00%)
Aug 02, 2022	55.02	55.55	54.47	54.91	1,185,560	-0.31(-0.56%)
Aug 01, 2022	56.04	56.53	54.20	55.21	1,967,169	-2.58(-4.46%)
Jul 29, 2022	57.53	58.17	57.53	57.79	698,551	+0.51(+0.88%)
Jul 28, 2022	57.63	57.83	56.07	57.29	580,184	-0.27(-0.47%)
Jul 27, 2022	57.67	57.83	56.81	57.56	739,728	+0.14(+0.24%)
Jul 26, 2022	57.40	57.75	57.07	57.42	433,104	+0.05(+0.09%)
Jul 25, 2022	57.01	57.64	56.74	57.37	440,676	+0.76(+1.35%)
Jul 22, 2022	57.06	57.39	56.23	56.60	476,449	-0.35(-0.61%)
Jul 21, 2022	56.93	56.98	56.21	56.95	498,128	-0.30(-0.52%)
Jul 20, 2022	57.12	57.50	56.80	57.25	620,951	-0.03(-0.05%)
Jul 19, 2022	56.46	57.33	56.46	57.28	682,203	+1.48(+2.65%)
Jul 18, 2022	56.48	56.80	55.68	55.80	801,982	-0.21(-0.37%)
Jul 15, 2022	56.03	56.38	55.57	56.01	802,254	+0.83(+1.51%)
Jul 14, 2022	55.56	56.00	55.00	55.17	1,054,480	-1.66(-2.92%)
Jul 13, 2022	56.76	57.29	56.52	56.83	774,356	-0.45(-0.78%)
Jul 12, 2022	57.06	57.90	56.68	57.28	754,671	-0.22(-0.38%)
Jul 11, 2022	57.09	57.93	57.09	57.50	587,886	+0.02(+0.03%)
Jul 08, 2022	58.49	58.82	57.42	57.48	1,000,788	-0.69(-1.19%)
Jul 07, 2022	58.64	59.09	58.14	58.17	977,725	+0.10(+0.17%)
Jul 06, 2022	57.95	58.56	57.08	58.07	579,272	+0.05(+0.09%)
Jul 05, 2022	58.82	58.87	57.30	58.02	778,116	-1.66(-2.78%)
Jul 01, 2022	58.73	59.72	58.38	59.68	872,637	+0.88(+1.50%)
Jun 30, 2022	57.91	59.18	57.74	58.80	921,719	+0.22(+0.37%)
Jun 29, 2022	59.28	59.31	58.52	58.58	499,886	-0.49(-0.82%)
Jun 28, 2022	59.90	60.32	59.01	59.06	629,175	-0.26(-0.43%)
Jun 27, 2022	59.49	59.77	58.99	59.32	758,933	+0.02(+0.03%)
Jun 24, 2022	57.94	59.43	57.94	59.30	1,658,585	+1.74(+3.02%)
Jun 23, 2022	57.88	58.42	57.04	57.57	709,455	-0.39(-0.67%)
Jun 22, 2022	57.12	58.48	57.12	57.95	1,123,816	-0.08(-0.14%)
Jun 21, 2022	58.25	58.49	57.44	58.03	1,315,751	+0.94(+1.65%)
Jun 17, 2022	56.83	57.46	56.29	57.09	2,198,647	+0.63(+1.12%)
Jun 16, 2022	57.41	57.76	56.24	56.45	1,328,581	-1.99(-3.41%)
Jun 15, 2022	58.69	59.27	58.07	58.45	1,384,236	+0.37(+0.63%)
Jun 14, 2022	58.05	58.87	57.88	58.08	1,117,306	+0.23(+0.39%)
Jun 13, 2022	58.80	59.40	57.55	57.85	1,094,737	-2.01(-3.36%)
Jun 10, 2022	59.78	60.53	59.78	59.87	1,229,289	-1.22(-2.00%)
Jun 09, 2022	62.87	62.96	61.06	61.09	680,666	-1.83(-2.90%)
Jun 08, 2022	63.72	63.79	62.90	62.91	692,519	-1.43(-2.22%)
Jun 07, 2022	63.70	64.38	63.29	64.34	1,210,542	+0.36(+0.56%)
Jun 06, 2022	64.70	65.01	63.80	63.99	783,969	-0.25(-0.39%)
Jun 03, 2022	64.33	64.68	64.02	64.23	507,005	-0.62(-0.96%)
Jun 02, 2022	64.42	64.87	63.42	64.86	582,231	+0.62(+0.96%)

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.