Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	53.80	53.89	53.79	53.84	218,419	-0.05(-0.09%)
Aug 30, 2022	53.87	53.97	53.79	53.89	295,447	-0.08(-0.14%)
Aug 29, 2022	54.01	54.03	53.85	53.97	820,831	-0.11(-0.19%)
Aug 26, 2022	54.11	54.11	54.01	54.07	156,131	-0.03(-0.05%)
Aug 25, 2022	54.10	54.15	54.05	54.10	247,734	-0.07(-0.12%)
Aug 24, 2022	54.26	54.26	54.04	54.17	211,865	-0.11(-0.19%)
Aug 23, 2022	54.26	54.38	54.19	54.27	216,351	+0.05(+0.09%)
Aug 22, 2022	54.26	54.31	54.19	54.23	348,697	-0.13(-0.25%)
Aug 19, 2022	54.45	54.45	54.32	54.36	664,571	-0.31(-0.56%)
Aug 18, 2022	54.83	54.83	54.60	54.67	823,704	-0.08(-0.14%)
Aug 17, 2022	54.99	54.99	54.72	54.74	359,890	-0.38(-0.69%)
Aug 16, 2022	55.24	55.24	55.09	55.12	264,904	-0.10(-0.17%)
Aug 15, 2022	55.24	55.24	55.17	55.22	206,910	+0.00(+0.00%)
Aug 12, 2022	55.22	55.25	55.12	55.22	243,563	+0.14(+0.26%)
Aug 11, 2022	55.26	55.26	55.02	55.08	168,011	-0.13(-0.24%)
Aug 10, 2022	55.23	55.29	55.12	55.21	396,862	+0.10(+0.17%)
Aug 09, 2022	55.10	55.14	55.07	55.11	171,640	-0.02(-0.03%)
Aug 08, 2022	55.16	55.19	55.11	55.13	144,323	+0.06(+0.10%)
Aug 05, 2022	55.16	55.20	55.02	55.08	172,491	-0.28(-0.50%)
Aug 04, 2022	55.34	55.35	55.29	55.35	165,301	+0.03(+0.05%)
Aug 03, 2022	55.25	55.32	55.09	55.32	199,452	+0.19(+0.35%)
Aug 02, 2022	55.32	55.37	55.13	55.13	179,257	-0.10(-0.19%)
Aug 01, 2022	55.16	55.24	55.15	55.24	117,364	+0.15(+0.27%)
Jul 29, 2022	55.04	55.16	55.04	55.09	134,794	+0.02(+0.03%)
Jul 28, 2022	54.91	55.11	54.91	55.07	213,361	+0.23(+0.42%)
Jul 27, 2022	54.76	54.89	54.76	54.84	180,146	+0.12(+0.23%)
Jul 26, 2022	54.80	54.81	54.66	54.72	311,794	+0.10(+0.19%)
Jul 25, 2022	54.70	54.72	54.59	54.61	175,700	-0.22(-0.40%)
Jul 22, 2022	54.84	54.88	54.71	54.83	275,546	+0.26(+0.47%)
Jul 21, 2022	54.57	54.59	54.52	54.57	242,991	+0.05(+0.09%)
Jul 20, 2022	54.66	54.67	54.46	54.53	166,472	+0.05(+0.09%)
Jul 19, 2022	54.49	54.50	54.37	54.48	484,764	+0.04(+0.07%)
Jul 18, 2022	54.58	54.58	54.44	54.44	224,453	-0.04(-0.07%)
Jul 15, 2022	54.44	54.57	54.44	54.48	445,267	-0.01(-0.02%)
Jul 14, 2022	54.36	54.53	54.30	54.49	548,045	+0.02(+0.04%)
Jul 13, 2022	54.19	54.50	54.09	54.47	662,404	+0.10(+0.18%)
Jul 12, 2022	54.38	54.43	54.30	54.37	353,759	+0.18(+0.33%)
Jul 11, 2022	54.22	54.26	54.16	54.19	360,288	+0.13(+0.25%)
Jul 08, 2022	54.16	54.16	53.99	54.06	151,900	-0.02(-0.04%)
Jul 07, 2022	54.17	54.17	54.00	54.08	446,610	+0.08(+0.14%)
Jul 06, 2022	54.11	54.14	53.89	54.00	486,531	+0.03(+0.05%)
Jul 05, 2022	53.98	54.05	53.95	53.97	637,356	+0.15(+0.28%)
Jul 01, 2022	53.88	54.15	53.80	53.82	1,237,145	+0.09(+0.16%)
Jun 30, 2022	53.70	53.86	53.70	53.73	260,373	+0.20(+0.37%)
Jun 29, 2022	53.34	53.57	53.34	53.54	233,802	+0.21(+0.39%)
Jun 28, 2022	53.25	53.35	53.20	53.33	443,703	+0.02(+0.04%)
Jun 27, 2022	53.32	53.43	53.27	53.31	331,636	-0.14(-0.27%)
Jun 24, 2022	53.34	53.47	53.24	53.45	872,175	+0.19(+0.36%)
Jun 23, 2022	53.26	53.42	53.23	53.26	614,267	+0.10(+0.18%)
Jun 22, 2022	53.16	53.30	53.08	53.16	344,707	+0.31(+0.59%)
Jun 21, 2022	53.06	53.12	52.81	52.85	522,386	-0.24(-0.45%)
Jun 17, 2022	53.06	53.16	52.91	53.09	242,844	-0.02(-0.04%)
Jun 16, 2022	52.88	53.13	52.79	53.11	646,376	+0.01(+0.02%)
Jun 15, 2022	52.91	53.10	52.83	53.10	400,330	+0.31(+0.60%)
Jun 14, 2022	52.83	53.00	52.71	52.78	622,710	+0.09(+0.16%)
Jun 13, 2022	53.39	53.65	52.64	52.70	3,231,785	-1.13(-2.10%)
Jun 10, 2022	53.87	53.96	53.82	53.83	342,682	-0.29(-0.53%)
Jun 09, 2022	54.23	54.26	54.12	54.12	233,276	-0.26(-0.47%)
Jun 08, 2022	54.46	54.51	54.37	54.37	277,328	-0.21(-0.38%)
Jun 07, 2022	54.59	54.72	54.58	54.58	239,788	+0.03(+0.05%)
Jun 06, 2022	54.62	54.69	54.55	54.55	352,078	-0.12(-0.23%)
Jun 03, 2022	54.62	54.76	54.59	54.68	338,829	-0.09(-0.16%)
Jun 02, 2022	54.64	54.78	54.64	54.76	764,659	+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.