Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	54.25	54.48	53.34	53.35	5,597,901	+0.13(+0.24%)
Aug 30, 2022	53.89	54.12	52.86	53.22	3,838,800	-0.47(-0.88%)
Aug 29, 2022	53.73	54.34	53.64	53.69	3,691,124	-0.42(-0.78%)
Aug 26, 2022	55.74	56.14	54.09	54.11	5,396,532	-1.79(-3.19%)
Aug 25, 2022	55.04	55.93	54.98	55.90	2,540,426	+1.07(+1.95%)
Aug 24, 2022	54.34	55.23	54.25	54.83	4,362,029	+0.32(+0.59%)
Aug 23, 2022	54.82	55.21	54.41	54.50	5,397,472	-0.47(-0.86%)
Aug 22, 2022	55.86	55.86	54.85	54.97	3,376,790	-1.62(-2.86%)
Aug 19, 2022	57.00	57.08	56.33	56.59	3,402,655	-0.93(-1.62%)
Aug 18, 2022	57.51	57.76	56.98	57.52	2,463,852	-0.09(-0.15%)
Aug 17, 2022	58.00	58.23	57.49	57.61	4,486,345	-1.14(-1.94%)
Aug 16, 2022	58.35	59.09	58.07	58.75	2,519,176	+0.12(+0.20%)
Aug 15, 2022	58.15	58.77	58.05	58.63	2,674,707	+0.21(+0.35%)
Aug 12, 2022	58.02	58.44	57.72	58.43	2,833,330	+1.02(+1.78%)
Aug 11, 2022	58.03	58.61	57.30	57.41	3,059,972	+0.06(+0.10%)
Aug 10, 2022	57.07	57.63	56.88	57.35	3,403,515	+1.57(+2.81%)
Aug 09, 2022	56.18	56.18	55.50	55.78	2,770,919	-0.55(-0.98%)
Aug 08, 2022	56.34	57.45	56.25	56.33	4,039,565	+0.32(+0.58%)
Aug 05, 2022	55.61	56.35	55.50	56.00	3,488,267	-0.70(-1.23%)
Aug 04, 2022	56.31	56.98	56.18	56.70	3,325,067	+0.25(+0.43%)
Aug 03, 2022	55.35	56.63	55.25	56.45	4,415,711	+1.32(+2.40%)
Aug 02, 2022	54.88	55.79	54.82	55.13	4,779,330	-0.09(-0.16%)
Aug 01, 2022	54.89	55.79	54.52	55.22	3,831,064	-0.08(-0.14%)
Jul 29, 2022	54.80	55.42	54.46	55.30	6,097,015	+0.03(+0.05%)
Jul 28, 2022	54.88	55.28	54.19	55.27	4,899,666	-0.64(-1.14%)
Jul 27, 2022	54.54	56.21	54.42	55.91	4,895,303	+2.27(+4.22%)
Jul 26, 2022	54.41	54.41	53.48	53.64	4,361,021	-1.10(-2.01%)
Jul 25, 2022	54.98	55.34	54.36	54.74	2,950,600	-0.19(-0.34%)
Jul 22, 2022	55.65	56.28	54.56	54.92	3,838,914	-1.97(-3.47%)
Jul 21, 2022	56.44	56.90	55.69	56.90	6,514,999	-0.03(-0.05%)
Jul 20, 2022	56.27	57.23	55.92	56.93	5,749,014	+0.92(+1.65%)
Jul 19, 2022	54.82	56.07	54.70	56.00	3,298,370	+1.92(+3.56%)
Jul 18, 2022	54.74	55.17	53.93	54.08	3,864,419	-0.27(-0.51%)
Jul 15, 2022	53.54	54.38	53.33	54.36	4,126,812	+1.36(+2.57%)
Jul 14, 2022	53.00	53.24	52.39	52.99	4,266,002	-0.68(-1.26%)
Jul 13, 2022	53.09	54.06	53.02	53.67	5,019,492	-0.25(-0.45%)
Jul 12, 2022	54.14	54.62	53.71	53.91	4,183,148	-0.03(-0.05%)
Jul 11, 2022	54.95	55.01	53.85	53.94	3,415,743	-1.69(-3.03%)
Jul 08, 2022	55.38	56.04	55.10	55.63	2,621,874	-0.26(-0.47%)
Jul 07, 2022	55.20	56.12	55.05	55.90	3,361,080	+0.86(+1.57%)
Jul 06, 2022	55.02	55.47	54.44	55.03	4,317,103	+0.01(+0.02%)
Jul 05, 2022	53.10	55.05	52.59	55.02	4,319,614	+1.25(+2.32%)
Jul 01, 2022	53.05	53.85	52.68	53.78	4,489,229	+0.54(+1.01%)
Jun 30, 2022	53.33	54.04	52.47	53.24	4,998,275	-0.65(-1.20%)
Jun 29, 2022	53.87	54.12	53.31	53.88	4,015,476	+0.17(+0.31%)
Jun 28, 2022	55.50	55.92	53.69	53.72	4,898,197	-1.61(-2.91%)
Jun 27, 2022	55.97	56.02	55.07	55.33	3,863,731	-0.53(-0.95%)
Jun 24, 2022	54.23	55.86	54.22	55.86	9,067,143	+2.05(+3.81%)
Jun 23, 2022	53.42	53.94	52.93	53.81	6,117,771	+0.66(+1.24%)
Jun 22, 2022	52.81	53.93	52.70	53.15	6,597,541	+0.09(+0.17%)
Jun 21, 2022	53.43	53.84	52.94	53.06	4,189,641	+0.37(+0.71%)
Jun 17, 2022	52.14	53.11	51.74	52.69	12,194,833	+0.74(+1.43%)
Jun 16, 2022	52.74	53.01	51.61	51.94	7,069,091	-1.97(-3.65%)
Jun 15, 2022	53.30	54.62	52.95	53.91	7,513,959	+1.18(+2.25%)
Jun 14, 2022	53.21	53.40	52.29	52.73	4,484,225	-0.15(-0.28%)
Jun 13, 2022	54.14	54.40	52.73	52.87	7,200,613	-2.62(-4.73%)
Jun 10, 2022	56.24	56.40	55.39	55.50	6,799,625	-1.60(-2.79%)
Jun 09, 2022	58.59	58.98	57.04	57.09	4,518,888	-1.81(-3.07%)
Jun 08, 2022	58.84	59.73	58.79	58.90	4,033,808	-0.16(-0.27%)
Jun 07, 2022	58.08	59.12	57.94	59.06	3,322,599	+0.42(+0.72%)
Jun 06, 2022	58.99	59.24	58.23	58.64	4,791,669	+0.29(+0.50%)
Jun 03, 2022	59.03	59.20	58.18	58.34	4,596,915	-1.29(-2.17%)
Jun 02, 2022	58.15	59.70	58.00	59.64	7,376,501	+1.42(+2.44%)

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.