Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	55.86	55.93	55.50	55.51	705,995	-0.46(-0.82%)
Aug 30, 2022	56.11	56.19	55.68	55.97	548,205	+0.01(+0.02%)
Aug 29, 2022	56.16	56.16	55.93	55.96	302,175	-0.30(-0.53%)
Aug 26, 2022	56.95	57.07	56.26	56.26	192,883	-0.72(-1.26%)
Aug 25, 2022	56.66	57.01	56.40	56.98	235,125	+0.56(+0.99%)
Aug 24, 2022	56.57	56.66	56.33	56.42	270,091	+0.04(+0.06%)
Aug 23, 2022	56.19	56.68	56.12	56.38	207,217	+0.59(+1.07%)
Aug 22, 2022	56.04	56.05	55.78	55.79	379,283	-0.53(-0.94%)
Aug 19, 2022	56.66	56.70	56.29	56.32	256,070	-0.77(-1.36%)
Aug 18, 2022	57.10	57.21	56.84	57.10	305,153	-0.05(-0.08%)
Aug 17, 2022	57.06	57.21	56.83	57.14	409,241	-0.65(-1.12%)
Aug 16, 2022	57.63	57.89	57.53	57.79	534,774	-0.48(-0.82%)
Aug 15, 2022	58.11	58.42	58.04	58.27	886,993	-0.08(-0.14%)
Aug 12, 2022	57.96	58.35	57.88	58.35	686,032	+0.52(+0.90%)
Aug 11, 2022	58.55	58.66	57.76	57.83	428,990	-0.29(-0.50%)
Aug 10, 2022	57.86	58.39	57.80	58.11	228,106	+0.94(+1.64%)
Aug 09, 2022	57.76	57.84	57.18	57.18	265,716	-0.99(-1.70%)
Aug 08, 2022	57.75	58.26	57.75	58.17	357,708	+0.90(+1.57%)
Aug 05, 2022	56.92	57.37	56.87	57.27	483,156	-0.21(-0.36%)
Aug 04, 2022	57.50	57.70	57.38	57.47	307,545	+0.00(+0.00%)
Aug 03, 2022	56.73	57.50	56.60	57.47	337,383	+0.97(+1.72%)
Aug 02, 2022	56.96	57.09	56.50	56.50	285,921	-0.78(-1.37%)
Aug 01, 2022	57.01	57.43	56.97	57.29	310,397	+0.19(+0.33%)
Jul 29, 2022	56.87	57.23	56.85	57.10	450,233	+0.23(+0.41%)
Jul 28, 2022	56.25	56.93	56.25	56.86	612,283	+0.82(+1.46%)
Jul 27, 2022	55.29	56.11	55.28	56.05	276,314	+0.84(+1.53%)
Jul 26, 2022	55.50	55.50	55.10	55.20	432,746	-0.47(-0.84%)
Jul 25, 2022	55.42	55.67	55.42	55.67	290,097	+0.09(+0.16%)
Jul 22, 2022	55.29	55.61	55.28	55.58	559,803	+0.50(+0.91%)
Jul 21, 2022	54.93	55.18	54.91	55.08	310,052	+0.26(+0.47%)
Jul 20, 2022	54.56	54.90	54.56	54.82	356,220	+0.42(+0.78%)
Jul 19, 2022	53.81	54.47	53.81	54.40	595,319	+0.68(+1.27%)
Jul 18, 2022	53.97	54.15	53.65	53.71	719,104	+0.03(+0.05%)
Jul 15, 2022	53.57	53.82	53.49	53.69	746,637	+0.48(+0.91%)
Jul 14, 2022	53.39	53.56	53.19	53.20	1,283,955	-0.76(-1.41%)
Jul 13, 2022	53.36	54.07	53.29	53.97	769,483	-0.08(-0.15%)
Jul 12, 2022	53.91	54.20	53.91	54.05	954,511	-0.23(-0.43%)
Jul 11, 2022	54.56	54.70	54.05	54.28	864,370	-0.42(-0.77%)
Jul 08, 2022	54.75	54.81	54.48	54.70	307,807	-0.16(-0.29%)
Jul 07, 2022	54.88	55.08	54.85	54.86	862,619	+0.19(+0.34%)
Jul 06, 2022	54.95	55.07	54.66	54.67	370,837	-0.39(-0.70%)
Jul 05, 2022	54.84	55.13	54.76	55.06	395,392	-0.39(-0.71%)
Jul 01, 2022	55.25	55.64	55.25	55.45	418,038	+0.71(+1.29%)
Jun 30, 2022	54.37	54.82	54.06	54.75	420,579	+0.15(+0.28%)
Jun 29, 2022	54.23	54.60	54.08	54.60	339,168	+0.09(+0.16%)
Jun 28, 2022	54.70	54.75	54.22	54.51	726,816	-0.29(-0.54%)
Jun 27, 2022	55.31	55.34	54.77	54.80	488,088	-0.57(-1.03%)
Jun 24, 2022	55.40	55.75	55.31	55.37	236,262	+0.09(+0.16%)
Jun 23, 2022	55.28	55.44	55.13	55.28	825,479	+0.35(+0.63%)
Jun 22, 2022	55.03	55.23	54.94	54.94	381,555	+0.05(+0.10%)
Jun 21, 2022	54.84	55.16	54.74	54.88	644,457	-0.11(-0.19%)
Jun 17, 2022	54.86	55.12	54.51	54.99	711,040	+0.27(+0.49%)
Jun 16, 2022	54.51	54.87	54.32	54.72	1,830,340	-1.14(-2.05%)
Jun 15, 2022	55.16	55.95	54.36	55.87	1,015,588	+1.58(+2.91%)
Jun 14, 2022	54.84	55.01	54.11	54.28	1,476,873	-0.09(-0.16%)
Jun 13, 2022	55.00	56.12	54.00	54.37	1,283,232	-1.58(-2.83%)
Jun 10, 2022	56.52	56.52	55.84	55.95	1,430,980	-0.89(-1.57%)
Jun 09, 2022	57.07	57.30	56.76	56.85	1,195,982	-0.43(-0.75%)
Jun 08, 2022	57.55	57.59	57.27	57.28	477,341	-0.57(-0.99%)
Jun 07, 2022	57.53	57.86	57.53	57.85	477,334	+0.34(+0.59%)
Jun 06, 2022	58.16	58.19	57.45	57.51	711,744	-0.71(-1.23%)
Jun 03, 2022	58.05	58.36	58.05	58.22	569,357	-0.38(-0.66%)
Jun 02, 2022	58.23	58.72	57.98	58.61	756,122	+0.46(+0.80%)

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.