Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	54.97	55.76	54.89	55.18	452,623	+0.12(+0.22%)
Aug 30, 2022	55.97	55.97	54.87	55.06	221,115	-0.89(-1.58%)
Aug 29, 2022	55.77	56.22	55.17	55.95	146,378	-0.03(-0.05%)
Aug 26, 2022	56.90	57.11	55.96	55.98	233,348	-0.92(-1.62%)
Aug 25, 2022	56.46	56.95	56.37	56.90	181,373	+0.36(+0.64%)
Aug 24, 2022	56.67	56.82	56.04	56.53	197,962	-0.21(-0.36%)
Aug 23, 2022	57.69	57.74	56.74	56.74	282,742	-0.80(-1.39%)
Aug 22, 2022	58.71	59.09	57.37	57.54	288,819	-1.51(-2.56%)
Aug 19, 2022	59.06	59.50	58.76	59.05	312,941	-0.06(-0.09%)
Aug 18, 2022	58.91	59.44	58.69	59.11	165,111	+0.09(+0.16%)
Aug 17, 2022	58.75	59.44	58.73	59.02	197,342	-0.24(-0.41%)
Aug 16, 2022	58.46	59.29	58.46	59.26	247,470	+0.47(+0.79%)
Aug 15, 2022	58.63	59.05	58.12	58.79	337,992	-0.24(-0.41%)
Aug 12, 2022	57.75	59.06	57.58	59.03	248,591	+1.66(+2.89%)
Aug 11, 2022	57.98	58.51	57.33	57.37	281,417	-0.34(-0.59%)
Aug 10, 2022	57.93	58.06	57.23	57.72	259,316	+0.35(+0.61%)
Aug 09, 2022	56.52	57.38	56.52	57.37	228,484	+0.79(+1.40%)
Aug 08, 2022	56.70	57.15	56.23	56.57	244,160	+0.12(+0.21%)
Aug 05, 2022	57.07	57.36	56.08	56.45	329,910	-1.06(-1.84%)
Aug 04, 2022	58.36	58.64	57.36	57.51	414,019	-0.65(-1.11%)
Aug 03, 2022	58.13	58.27	56.47	58.16	452,092	+0.79(+1.38%)
Aug 02, 2022	57.32	57.81	56.89	57.37	265,184	+0.17(+0.29%)
Aug 01, 2022	57.08	57.25	56.06	57.20	354,915	-0.07(-0.13%)
Jul 29, 2022	56.69	57.41	56.57	57.27	295,784	+0.58(+1.03%)
Jul 28, 2022	55.70	56.75	55.17	56.69	273,643	+1.72(+3.12%)
Jul 27, 2022	54.90	55.12	54.35	54.98	259,925	+0.00(+0.00%)
Jul 26, 2022	54.43	55.13	53.90	54.98	370,479	+0.60(+1.10%)
Jul 25, 2022	53.87	54.44	53.62	54.38	308,451	+0.47(+0.87%)
Jul 22, 2022	53.92	54.06	53.29	53.90	248,995	+0.28(+0.52%)
Jul 21, 2022	53.18	53.78	52.91	53.63	317,038	+0.08(+0.16%)
Jul 20, 2022	54.14	54.14	53.22	53.55	284,113	-0.51(-0.94%)
Jul 19, 2022	53.98	54.61	53.86	54.05	249,985	+0.48(+0.90%)
Jul 18, 2022	54.44	54.44	53.45	53.57	234,388	-0.73(-1.34%)
Jul 15, 2022	53.98	54.47	53.02	54.30	328,845	+0.72(+1.34%)
Jul 14, 2022	53.13	53.65	52.98	53.58	224,185	-0.25(-0.46%)
Jul 13, 2022	53.51	54.12	53.40	53.83	211,677	-0.18(-0.34%)
Jul 12, 2022	53.90	54.42	53.64	54.02	198,558	-0.14(-0.26%)
Jul 11, 2022	53.40	54.17	53.40	54.15	233,948	+0.57(+1.07%)
Jul 08, 2022	53.73	53.78	53.21	53.58	228,247	-0.20(-0.38%)
Jul 07, 2022	54.26	54.68	53.71	53.78	208,603	-0.36(-0.66%)
Jul 06, 2022	53.13	54.98	52.83	54.14	375,286	+0.93(+1.75%)
Jul 05, 2022	55.34	55.51	52.24	53.21	344,096	-2.54(-4.55%)
Jul 01, 2022	54.62	55.80	54.01	55.75	291,953	+1.51(+2.79%)
Jun 30, 2022	53.77	54.72	53.77	54.24	561,969	+0.19(+0.36%)
Jun 29, 2022	54.52	54.81	53.50	54.04	243,375	-0.85(-1.55%)
Jun 28, 2022	54.86	55.36	54.55	54.89	378,618	+0.42(+0.76%)
Jun 27, 2022	53.55	54.48	53.38	54.48	538,196	+1.19(+2.23%)
Jun 24, 2022	53.06	53.96	53.06	53.29	1,260,073	+0.32(+0.61%)
Jun 23, 2022	53.03	53.58	52.78	52.96	407,618	-0.10(-0.19%)
Jun 22, 2022	52.37	53.47	52.33	53.07	280,047	+0.32(+0.61%)
Jun 21, 2022	52.85	53.35	52.40	52.74	329,223	-0.11(-0.21%)
Jun 17, 2022	54.52	54.55	52.27	52.85	1,212,440	+0.44(+0.85%)
Jun 16, 2022	52.91	52.96	52.19	52.41	323,546	-1.07(-2.00%)
Jun 15, 2022	53.20	54.38	52.40	53.48	320,308	+0.59(+1.12%)
Jun 14, 2022	53.80	54.41	52.18	52.89	360,390	-0.98(-1.82%)
Jun 13, 2022	55.72	56.02	53.60	53.87	334,037	-2.45(-4.34%)
Jun 10, 2022	55.82	56.73	55.69	56.31	182,600	-0.13(-0.23%)
Jun 09, 2022	56.35	57.51	56.35	56.44	234,931	-0.22(-0.39%)
Jun 08, 2022	58.44	58.44	56.32	56.66	315,142	-1.77(-3.03%)
Jun 07, 2022	58.42	58.48	57.57	58.44	220,096	-0.02(-0.03%)
Jun 06, 2022	58.10	58.62	57.59	58.45	273,523	+1.13(+1.96%)
Jun 03, 2022	56.92	57.50	56.83	57.33	288,523	+0.00(+0.00%)
Jun 02, 2022	57.65	57.65	56.04	57.33	275,665	-0.18(-0.30%)

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.