Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	53.74	54.00	53.24	53.26	96,661	-0.32(-0.59%)
Aug 30, 2022	54.37	54.45	53.48	53.57	218,875	-0.65(-1.19%)
Aug 29, 2022	53.76	54.49	53.63	54.22	855,116	+0.07(+0.13%)
Aug 26, 2022	55.63	55.63	54.12	54.15	220,731	-1.48(-2.66%)
Aug 25, 2022	55.25	55.65	54.85	55.62	128,471	+0.55(+1.00%)
Aug 24, 2022	54.96	55.24	54.92	55.07	65,345	+0.17(+0.31%)
Aug 23, 2022	55.53	55.53	54.80	54.90	1,082,333	-0.71(-1.28%)
Aug 22, 2022	55.63	55.88	55.38	55.61	102,910	-0.38(-0.67%)
Aug 19, 2022	55.76	56.21	55.76	55.99	203,501	+0.14(+0.25%)
Aug 18, 2022	56.00	56.00	55.50	55.85	342,301	-0.10(-0.18%)
Aug 17, 2022	56.19	56.26	55.88	55.95	225,717	-0.64(-1.13%)
Aug 16, 2022	57.00	57.00	56.51	56.60	154,777	-0.40(-0.71%)
Aug 15, 2022	56.65	57.15	56.52	57.00	510,747	+0.12(+0.20%)
Aug 12, 2022	56.08	56.89	56.06	56.88	200,306	+0.99(+1.76%)
Aug 11, 2022	56.35	56.71	55.77	55.90	185,873	-0.34(-0.60%)
Aug 10, 2022	56.14	56.27	55.75	56.24	264,741	+0.69(+1.25%)
Aug 09, 2022	55.74	56.17	55.49	55.54	257,547	-0.13(-0.22%)
Aug 08, 2022	55.80	56.15	55.52	55.67	272,292	+0.29(+0.52%)
Aug 05, 2022	54.78	55.47	54.69	55.38	2,803,403	+0.22(+0.41%)
Aug 04, 2022	55.78	55.83	55.13	55.16	382,331	-0.51(-0.91%)
Aug 03, 2022	55.33	55.85	55.20	55.66	590,511	+0.91(+1.66%)
Aug 02, 2022	54.61	55.21	54.47	54.75	123,194	+0.14(+0.26%)
Aug 01, 2022	54.84	55.09	54.37	54.61	364,718	-0.36(-0.66%)
Jul 29, 2022	54.65	55.06	54.46	54.98	121,906	+0.28(+0.51%)
Jul 28, 2022	54.43	54.83	53.76	54.70	133,401	+0.27(+0.49%)
Jul 27, 2022	54.38	54.62	53.84	54.43	145,546	+0.25(+0.46%)
Jul 26, 2022	54.05	54.46	54.05	54.18	204,844	+0.21(+0.39%)
Jul 25, 2022	53.73	54.35	53.73	53.97	213,220	+0.41(+0.76%)
Jul 22, 2022	53.99	54.26	53.25	53.56	208,803	+0.18(+0.34%)
Jul 21, 2022	52.80	53.39	52.54	53.38	291,575	+0.41(+0.77%)
Jul 20, 2022	53.85	53.85	52.65	52.98	244,104	-0.90(-1.68%)
Jul 19, 2022	52.92	53.90	52.92	53.88	98,739	+1.42(+2.70%)
Jul 18, 2022	53.39	53.39	52.32	52.47	388,106	-0.74(-1.39%)
Jul 15, 2022	52.41	53.30	52.22	53.21	115,512	+1.88(+3.66%)
Jul 14, 2022	50.78	51.40	50.40	51.33	346,109	-0.18(-0.36%)
Jul 13, 2022	51.68	52.05	51.42	51.51	131,782	-0.74(-1.41%)
Jul 12, 2022	52.17	52.49	52.14	52.25	135,313	-0.10(-0.19%)
Jul 11, 2022	52.54	52.78	52.26	52.35	134,367	-0.48(-0.91%)
Jul 08, 2022	52.40	53.53	52.40	52.83	121,438	+0.39(+0.75%)
Jul 07, 2022	52.11	52.50	52.11	52.44	260,721	+0.59(+1.13%)
Jul 06, 2022	51.36	52.13	51.36	51.85	226,617	+0.43(+0.84%)
Jul 05, 2022	51.20	51.46	50.09	51.42	281,488	-0.31(-0.61%)
Jul 01, 2022	50.58	51.79	50.36	51.73	212,979	+0.96(+1.88%)
Jun 30, 2022	50.97	51.15	50.56	50.77	164,718	-0.71(-1.38%)
Jun 29, 2022	51.13	51.81	51.13	51.48	88,929	+0.39(+0.76%)
Jun 28, 2022	52.13	52.46	50.98	51.09	97,315	-0.64(-1.24%)
Jun 27, 2022	51.34	52.00	51.30	51.74	83,023	+0.41(+0.80%)
Jun 24, 2022	51.12	51.37	50.67	51.33	164,562	+0.51(+1.00%)
Jun 23, 2022	50.02	50.82	50.02	50.82	136,158	+1.12(+2.24%)
Jun 22, 2022	48.60	50.19	48.50	49.70	109,500	+0.74(+1.50%)
Jun 21, 2022	48.12	49.29	48.08	48.97	832,025	+1.34(+2.80%)
Jun 17, 2022	47.63	48.43	47.49	47.63	128,396	+0.06(+0.12%)
Jun 16, 2022	47.63	47.66	47.16	47.58	144,338	-0.95(-1.96%)
Jun 15, 2022	48.31	49.01	47.87	48.53	92,687	+0.56(+1.16%)
Jun 14, 2022	48.63	48.63	47.63	47.97	465,007	-0.44(-0.92%)
Jun 13, 2022	49.24	49.50	48.16	48.41	785,897	-1.82(-3.62%)
Jun 10, 2022	50.14	50.65	49.76	50.23	146,889	-0.48(-0.94%)
Jun 09, 2022	51.46	51.55	50.68	50.71	1,943,089	-0.90(-1.74%)
Jun 08, 2022	51.79	52.10	51.44	51.60	420,993	-0.57(-1.09%)
Jun 07, 2022	51.43	52.19	51.42	52.17	185,273	+0.52(+1.00%)
Jun 06, 2022	51.67	52.07	51.44	51.65	128,981	+0.23(+0.44%)
Jun 03, 2022	51.97	51.97	51.36	51.43	130,460	-0.84(-1.60%)
Jun 02, 2022	51.58	52.31	51.06	52.27	89,851	+0.54(+1.05%)

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.