Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	52.23	52.58	51.77	51.77	2,579,757	-0.30(-0.58%)
Aug 30, 2022	52.58	52.58	52.00	52.08	257,510	-0.40(-0.76%)
Aug 29, 2022	52.56	52.73	52.28	52.47	326,329	-0.42(-0.79%)
Aug 26, 2022	54.49	54.49	52.86	52.89	141,713	-1.54(-2.82%)
Aug 25, 2022	54.12	54.46	53.75	54.43	92,885	+0.60(+1.11%)
Aug 24, 2022	53.78	54.02	53.73	53.83	155,890	+0.11(+0.20%)
Aug 23, 2022	54.29	54.29	53.54	53.72	151,714	-0.71(-1.30%)
Aug 22, 2022	54.81	54.90	54.27	54.43	360,063	-0.70(-1.28%)
Aug 19, 2022	55.05	55.39	55.02	55.14	103,692	+0.05(+0.08%)
Aug 18, 2022	55.30	55.30	54.82	55.09	151,431	-0.25(-0.44%)
Aug 17, 2022	55.39	55.63	55.27	55.34	200,915	-0.38(-0.69%)
Aug 16, 2022	55.69	55.89	55.50	55.72	800,550	-0.18(-0.32%)
Aug 15, 2022	55.62	55.95	55.46	55.90	2,021,980	+0.27(+0.49%)
Aug 12, 2022	55.16	55.62	55.00	55.62	271,510	+0.68(+1.24%)
Aug 11, 2022	55.30	55.68	54.82	54.94	350,758	-0.39(-0.71%)
Aug 10, 2022	55.38	55.38	55.04	55.33	172,880	+0.64(+1.18%)
Aug 09, 2022	55.05	55.16	54.59	54.69	228,824	-0.33(-0.59%)
Aug 08, 2022	55.03	55.37	54.74	55.01	148,083	+0.20(+0.37%)
Aug 05, 2022	54.51	54.82	54.33	54.81	174,141	-0.01(-0.01%)
Aug 04, 2022	55.08	55.08	54.72	54.82	217,790	-0.29(-0.53%)
Aug 03, 2022	54.98	55.28	54.75	55.11	210,346	+0.54(+0.98%)
Aug 02, 2022	54.74	55.23	54.56	54.57	395,486	-0.15(-0.27%)
Aug 01, 2022	54.94	55.08	54.62	54.72	385,592	-0.44(-0.80%)
Jul 29, 2022	55.11	55.21	54.75	55.16	294,527	-0.21(-0.38%)
Jul 28, 2022	55.17	55.73	54.20	55.37	335,815	+0.37(+0.68%)
Jul 27, 2022	54.68	55.23	54.40	55.00	206,417	+0.35(+0.63%)
Jul 26, 2022	54.45	54.95	54.39	54.65	371,814	+0.31(+0.56%)
Jul 25, 2022	54.23	54.41	54.10	54.35	339,966	+0.25(+0.46%)
Jul 22, 2022	54.58	54.58	53.82	54.10	480,701	-0.27(-0.50%)
Jul 21, 2022	53.57	54.37	53.57	54.37	2,186,136	+0.82(+1.53%)
Jul 20, 2022	54.00	54.00	53.32	53.55	181,489	-0.45(-0.83%)
Jul 19, 2022	53.66	54.03	53.55	54.00	121,682	+0.91(+1.71%)
Jul 18, 2022	54.40	54.40	52.91	53.09	185,120	-1.11(-2.05%)
Jul 15, 2022	53.50	54.24	53.50	54.20	215,671	+1.24(+2.34%)
Jul 14, 2022	52.60	53.02	52.24	52.96	170,636	-0.16(-0.29%)
Jul 13, 2022	53.19	53.50	53.01	53.12	324,781	-0.51(-0.95%)
Jul 12, 2022	54.13	54.25	53.39	53.63	250,212	-0.71(-1.31%)
Jul 11, 2022	54.34	54.62	54.17	54.34	111,625	-0.21(-0.39%)
Jul 08, 2022	54.34	55.03	54.19	54.55	188,252	+0.12(+0.21%)
Jul 07, 2022	54.10	54.46	54.10	54.44	331,645	+0.33(+0.60%)
Jul 06, 2022	53.77	54.38	53.77	54.11	266,345	+0.33(+0.61%)
Jul 05, 2022	53.51	53.80	52.69	53.78	200,693	-0.20(-0.36%)
Jul 01, 2022	53.29	54.05	52.85	53.98	372,999	+0.65(+1.23%)
Jun 30, 2022	53.21	53.63	52.87	53.32	551,321	-0.17(-0.32%)
Jun 29, 2022	53.10	53.69	53.01	53.50	186,083	+0.39(+0.74%)
Jun 28, 2022	54.24	54.40	52.99	53.11	200,345	-0.96(-1.78%)
Jun 27, 2022	53.92	54.22	53.71	54.07	150,609	+0.21(+0.39%)
Jun 24, 2022	53.40	53.86	53.01	53.86	309,041	+0.87(+1.65%)
Jun 23, 2022	52.07	53.00	52.05	52.98	170,772	+1.27(+2.45%)
Jun 22, 2022	50.56	52.18	50.56	51.72	154,573	+0.74(+1.45%)
Jun 21, 2022	50.15	51.20	50.15	50.97	472,960	+1.30(+2.61%)
Jun 17, 2022	49.54	50.30	49.54	49.67	511,747	+0.15(+0.30%)
Jun 16, 2022	49.43	49.56	49.05	49.53	394,821	-0.78(-1.55%)
Jun 15, 2022	50.17	50.76	49.64	50.30	224,603	+0.54(+1.08%)
Jun 14, 2022	50.26	50.26	49.44	49.77	560,323	-0.48(-0.96%)
Jun 13, 2022	50.90	50.92	50.11	50.25	576,204	-1.67(-3.21%)
Jun 10, 2022	52.20	52.35	51.77	51.92	312,924	-0.89(-1.68%)
Jun 09, 2022	53.89	54.00	52.80	52.80	90,121	-1.35(-2.49%)
Jun 08, 2022	54.35	54.61	54.01	54.15	100,221	-0.35(-0.65%)
Jun 07, 2022	53.64	54.57	53.64	54.51	87,941	+0.71(+1.32%)
Jun 06, 2022	54.28	54.28	53.64	53.80	132,991	-0.01(-0.03%)
Jun 03, 2022	54.04	54.32	53.75	53.82	189,550	-0.60(-1.11%)
Jun 02, 2022	54.07	54.44	53.18	54.42	282,270	+0.53(+0.97%)

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.