Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	55.45	55.52	55.05	55.19	6,046	+0.08(+0.14%)
Aug 30, 2022	56.07	56.07	54.83	55.11	6,704	-0.60(-1.08%)
Aug 29, 2022	55.59	55.97	55.49	55.71	81,824	-0.22(-0.39%)
Aug 26, 2022	57.63	57.63	55.85	55.93	18,731	-1.21(-2.11%)
Aug 25, 2022	56.82	57.23	56.35	57.13	6,972	+0.74(+1.31%)
Aug 24, 2022	55.70	56.73	55.70	56.39	14,325	+0.38(+0.68%)
Aug 23, 2022	55.98	56.30	55.68	56.01	19,399	-0.03(-0.05%)
Aug 22, 2022	56.23	56.26	55.98	56.04	9,538	-0.85(-1.50%)
Aug 19, 2022	57.68	57.68	56.70	56.90	9,635	-1.37(-2.34%)
Aug 18, 2022	58.35	58.40	58.11	58.26	5,305	-0.14(-0.24%)
Aug 17, 2022	58.59	58.68	58.04	58.40	11,520	-0.57(-0.97%)
Aug 16, 2022	59.24	59.24	58.64	58.97	10,740	-0.48(-0.81%)
Aug 15, 2022	59.21	59.62	58.93	59.45	12,259	+0.09(+0.15%)
Aug 12, 2022	58.76	59.41	58.58	59.36	9,591	+0.37(+0.63%)
Aug 11, 2022	59.64	59.82	58.97	58.99	7,943	-0.13(-0.22%)
Aug 10, 2022	58.68	59.14	58.26	59.12	10,933	+1.83(+3.19%)
Aug 09, 2022	57.59	57.59	57.12	57.29	12,826	-0.36(-0.63%)
Aug 08, 2022	58.56	58.90	57.65	57.65	14,764	-0.21(-0.36%)
Aug 05, 2022	57.70	57.98	57.37	57.86	7,798	+0.01(+0.02%)
Aug 04, 2022	57.32	58.10	57.32	57.85	13,547	+0.85(+1.50%)
Aug 03, 2022	57.54	57.54	56.57	57.00	9,283	-0.57(-0.99%)
Aug 02, 2022	57.09	58.26	57.08	57.57	22,790	+0.00(+0.00%)
Aug 01, 2022	57.57	58.17	57.21	57.57	58,087	-0.34(-0.59%)
Jul 29, 2022	56.67	57.96	56.64	57.91	8,565	+1.21(+2.13%)
Jul 28, 2022	56.16	56.91	56.16	56.70	13,039	+1.87(+3.41%)
Jul 27, 2022	53.71	54.91	53.62	54.83	36,593	+1.74(+3.27%)
Jul 26, 2022	53.62	53.72	53.00	53.10	14,606	-0.67(-1.25%)
Jul 25, 2022	53.57	53.84	53.31	53.77	15,050	+0.35(+0.65%)
Jul 22, 2022	54.26	54.32	53.21	53.42	6,374	-0.36(-0.68%)
Jul 21, 2022	53.26	53.79	53.20	53.78	12,367	+0.34(+0.64%)
Jul 20, 2022	53.24	53.91	53.20	53.44	15,369	+0.15(+0.28%)
Jul 19, 2022	53.16	53.40	52.92	53.29	16,697	+0.58(+1.11%)
Jul 18, 2022	52.75	53.55	52.53	52.71	37,503	+0.79(+1.52%)
Jul 15, 2022	50.96	51.96	50.96	51.92	9,221	-0.22(-0.41%)
Jul 14, 2022	51.82	52.20	51.32	52.13	32,148	-0.28(-0.53%)
Jul 13, 2022	51.53	52.86	51.53	52.41	59,044	+0.08(+0.15%)
Jul 12, 2022	52.66	52.95	52.09	52.33	15,754	-0.36(-0.69%)
Jul 11, 2022	53.74	53.74	52.63	52.69	16,880	-1.63(-3.00%)
Jul 08, 2022	53.79	54.45	53.56	54.32	7,069	+0.28(+0.52%)
Jul 07, 2022	52.88	54.23	52.88	54.04	14,219	+1.92(+3.68%)
Jul 06, 2022	52.41	52.45	51.70	52.12	8,464	-0.47(-0.89%)
Jul 05, 2022	51.86	52.59	51.32	52.59	18,996	-0.28(-0.52%)
Jul 01, 2022	52.58	52.92	52.30	52.87	17,165	+0.14(+0.26%)
Jun 30, 2022	52.25	53.16	51.72	52.73	24,564	+0.12(+0.22%)
Jun 29, 2022	52.37	52.75	52.25	52.62	26,126	-1.03(-1.92%)
Jun 28, 2022	54.85	55.19	53.50	53.65	20,456	-0.90(-1.66%)
Jun 27, 2022	54.82	54.95	54.53	54.55	9,479	-0.14(-0.25%)
Jun 24, 2022	54.24	54.80	54.09	54.69	12,634	+1.06(+1.98%)
Jun 23, 2022	53.26	53.72	52.78	53.63	14,940	+0.59(+1.11%)
Jun 22, 2022	52.73	53.43	52.66	53.04	408,295	-0.27(-0.50%)
Jun 21, 2022	52.82	53.78	52.82	53.30	28,107	+1.46(+2.81%)
Jun 17, 2022	51.09	52.14	50.95	51.85	28,408	+1.29(+2.55%)
Jun 16, 2022	51.22	51.41	50.36	50.56	18,190	-2.07(-3.93%)
Jun 15, 2022	51.64	52.86	51.62	52.63	17,001	+1.33(+2.60%)
Jun 14, 2022	51.26	51.78	51.01	51.30	20,443	+0.20(+0.40%)
Jun 13, 2022	52.38	52.38	50.94	51.09	16,135	-2.86(-5.30%)
Jun 10, 2022	54.49	54.49	53.73	53.95	15,379	-1.01(-1.84%)
Jun 09, 2022	55.71	55.98	54.93	54.96	24,064	-1.29(-2.29%)
Jun 08, 2022	56.60	56.72	56.10	56.25	16,218	-0.41(-0.72%)
Jun 07, 2022	55.86	56.66	55.66	56.66	15,647	+0.42(+0.75%)
Jun 06, 2022	56.45	56.79	56.09	56.24	11,739	+0.94(+1.69%)
Jun 03, 2022	55.46	55.84	55.02	55.30	14,594	-0.84(-1.49%)
Jun 02, 2022	54.76	56.14	54.61	56.14	148,679	+1.70(+3.12%)

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.