Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	54.21	54.31	54.21	54.26	216,750	-0.05(-0.09%)
Aug 30, 2022	54.29	54.38	54.20	54.31	293,189	-0.08(-0.14%)
Aug 29, 2022	54.42	54.44	54.27	54.38	814,559	-0.11(-0.19%)
Aug 26, 2022	54.53	54.53	54.42	54.49	154,938	-0.03(-0.05%)
Aug 25, 2022	54.52	54.57	54.46	54.52	245,841	-0.07(-0.12%)
Aug 24, 2022	54.68	54.68	54.45	54.59	210,246	-0.11(-0.19%)
Aug 23, 2022	54.67	54.80	54.61	54.69	214,698	+0.05(+0.09%)
Aug 22, 2022	54.68	54.73	54.61	54.64	346,032	-0.13(-0.25%)
Aug 19, 2022	54.87	54.87	54.74	54.78	659,493	-0.31(-0.56%)
Aug 18, 2022	55.25	55.25	55.02	55.09	817,410	-0.08(-0.14%)
Aug 17, 2022	55.41	55.41	55.14	55.16	357,140	-0.38(-0.69%)
Aug 16, 2022	55.66	55.66	55.51	55.55	262,880	-0.10(-0.17%)
Aug 15, 2022	55.66	55.66	55.60	55.64	205,329	+0.00(+0.00%)
Aug 12, 2022	55.64	55.67	55.55	55.64	241,702	+0.14(+0.26%)
Aug 11, 2022	55.68	55.68	55.44	55.50	166,727	-0.13(-0.24%)
Aug 10, 2022	55.65	55.71	55.55	55.63	393,829	+0.10(+0.17%)
Aug 09, 2022	55.52	55.57	55.49	55.54	170,329	-0.02(-0.03%)
Aug 08, 2022	55.59	55.62	55.54	55.56	143,220	+0.06(+0.10%)
Aug 05, 2022	55.59	55.63	55.44	55.50	171,173	-0.28(-0.50%)
Aug 04, 2022	55.77	55.78	55.71	55.78	164,038	+0.03(+0.05%)
Aug 03, 2022	55.67	55.75	55.51	55.75	197,928	+0.19(+0.35%)
Aug 02, 2022	55.75	55.80	55.56	55.56	177,888	-0.11(-0.19%)
Aug 01, 2022	55.59	55.66	55.58	55.66	116,467	+0.15(+0.27%)
Jul 29, 2022	55.47	55.58	55.47	55.51	133,765	+0.02(+0.03%)
Jul 28, 2022	55.33	55.53	55.33	55.49	211,731	+0.23(+0.42%)
Jul 27, 2022	55.18	55.31	55.18	55.26	178,769	+0.12(+0.23%)
Jul 26, 2022	55.23	55.24	55.08	55.14	309,412	+0.11(+0.19%)
Jul 25, 2022	55.12	55.14	55.01	55.03	174,358	-0.22(-0.40%)
Jul 22, 2022	55.26	55.30	55.13	55.25	273,440	+0.26(+0.47%)
Jul 21, 2022	54.99	55.01	54.94	54.99	241,135	+0.05(+0.09%)
Jul 20, 2022	55.08	55.09	54.88	54.95	165,200	+0.05(+0.09%)
Jul 19, 2022	54.91	54.92	54.78	54.90	481,061	+0.04(+0.07%)
Jul 18, 2022	55.00	55.00	54.86	54.86	222,738	-0.04(-0.07%)
Jul 15, 2022	54.86	54.99	54.86	54.90	441,865	-0.01(-0.02%)
Jul 14, 2022	54.77	54.95	54.72	54.91	543,858	+0.02(+0.03%)
Jul 13, 2022	54.61	54.92	54.51	54.89	657,344	+0.10(+0.18%)
Jul 12, 2022	54.80	54.85	54.72	54.79	351,057	+0.18(+0.33%)
Jul 11, 2022	54.64	54.68	54.57	54.61	357,535	+0.13(+0.25%)
Jul 08, 2022	54.58	54.58	54.41	54.48	150,739	-0.02(-0.04%)
Jul 07, 2022	54.59	54.59	54.41	54.50	443,198	+0.08(+0.14%)
Jul 06, 2022	54.52	54.55	54.30	54.42	482,814	+0.03(+0.05%)
Jul 05, 2022	54.40	54.47	54.36	54.39	632,486	+0.15(+0.28%)
Jul 01, 2022	54.29	54.56	54.22	54.24	1,227,694	+0.09(+0.16%)
Jun 30, 2022	54.11	54.27	54.11	54.15	258,383	+0.20(+0.37%)
Jun 29, 2022	53.75	53.99	53.75	53.95	232,015	+0.21(+0.39%)
Jun 28, 2022	53.66	53.77	53.61	53.74	440,312	+0.02(+0.04%)
Jun 27, 2022	53.73	53.84	53.68	53.72	329,102	-0.14(-0.27%)
Jun 24, 2022	53.75	53.88	53.65	53.86	865,509	+0.19(+0.36%)
Jun 23, 2022	53.67	53.83	53.64	53.67	609,572	+0.10(+0.18%)
Jun 22, 2022	53.57	53.71	53.49	53.57	342,073	+0.32(+0.59%)
Jun 21, 2022	53.47	53.53	53.22	53.26	518,394	-0.24(-0.45%)
Jun 17, 2022	53.47	53.57	53.31	53.50	240,988	-0.02(-0.04%)
Jun 16, 2022	53.29	53.53	53.20	53.52	641,436	+0.01(+0.02%)
Jun 15, 2022	53.31	53.51	53.24	53.51	397,270	+0.32(+0.60%)
Jun 14, 2022	53.24	53.41	53.11	53.19	617,951	+0.09(+0.16%)
Jun 13, 2022	53.80	54.06	53.05	53.10	3,207,086	-1.14(-2.10%)
Jun 10, 2022	54.28	54.38	54.24	54.24	340,063	-0.29(-0.53%)
Jun 09, 2022	54.65	54.68	54.53	54.53	231,493	-0.26(-0.47%)
Jun 08, 2022	54.88	54.93	54.79	54.79	275,209	-0.21(-0.38%)
Jun 07, 2022	55.01	55.14	55.00	55.00	237,956	+0.03(+0.05%)
Jun 06, 2022	55.04	55.11	54.97	54.97	349,387	-0.12(-0.23%)
Jun 03, 2022	55.04	55.18	55.01	55.10	336,240	-0.09(-0.16%)
Jun 02, 2022	55.06	55.20	55.06	55.18	758,816	+0.10(+0.17%)

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.