Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	54.67	54.83	54.62	54.66	2,824,410	-0.01(-0.02%)
Jul 28, 2023	54.60	54.83	54.53	54.67	1,906,510	+0.64(+1.18%)
Jul 27, 2023	54.64	54.64	53.98	54.03	2,632,795	-0.31(-0.57%)
Jul 26, 2023	53.90	54.48	53.88	54.34	1,806,724	+0.21(+0.39%)
Jul 25, 2023	54.07	54.24	54.07	54.13	2,121,841	+0.16(+0.31%)
Jul 24, 2023	53.75	54.08	53.70	53.97	1,491,335	+0.17(+0.32%)
Jul 21, 2023	53.87	53.89	53.71	53.79	2,748,613	+0.03(+0.05%)
Jul 20, 2023	53.93	54.02	53.68	53.76	2,084,962	-0.30(-0.56%)
Jul 19, 2023	54.12	54.25	53.94	54.06	1,843,056	+0.00(+0.00%)
Jul 18, 2023	53.89	54.14	53.81	54.06	2,098,446	+0.17(+0.32%)
Jul 17, 2023	53.70	53.96	53.58	53.89	1,673,888	-0.03(-0.05%)
Jul 14, 2023	54.17	54.18	53.88	53.92	2,740,840	-0.32(-0.59%)
Jul 13, 2023	53.95	54.29	53.95	54.24	2,375,621	+0.80(+1.50%)
Jul 12, 2023	53.08	53.47	53.05	53.43	5,546,617	+1.03(+1.96%)
Jul 11, 2023	52.18	52.42	52.04	52.41	1,290,778	+0.45(+0.88%)
Jul 10, 2023	51.67	51.95	51.64	51.95	1,262,313	+0.13(+0.24%)
Jul 07, 2023	51.45	52.06	51.45	51.83	1,943,096	+0.47(+0.92%)
Jul 06, 2023	51.58	51.60	51.13	51.35	1,964,703	-0.97(-1.85%)
Jul 05, 2023	52.51	52.51	52.27	52.32	2,142,919	-0.55(-1.04%)
Jul 03, 2023	52.81	52.96	52.77	52.87	1,805,210	+0.19(+0.37%)
Jun 30, 2023	52.51	52.73	52.46	52.68	2,214,114	+0.61(+1.17%)
Jun 29, 2023	51.91	52.09	51.91	52.07	1,546,622	-0.14(-0.26%)
Jun 28, 2023	52.13	52.28	52.05	52.20	2,465,372	-0.07(-0.13%)
Jun 27, 2023	52.01	52.29	51.88	52.27	1,941,563	+0.47(+0.92%)
Jun 26, 2023	51.76	51.91	51.73	51.80	2,424,834	+0.14(+0.26%)
Jun 23, 2023	51.62	51.77	51.57	51.66	3,282,554	-0.82(-1.57%)
Jun 22, 2023	52.40	52.52	52.33	52.48	2,510,431	-0.26(-0.50%)
Jun 21, 2023	52.57	52.88	52.55	52.75	1,288,561	+0.05(+0.09%)
Jun 20, 2023	52.89	52.96	52.60	52.70	1,754,347	-0.80(-1.49%)
Jun 16, 2023	53.88	53.88	53.49	53.50	1,865,179	-0.17(-0.32%)
Jun 15, 2023	53.15	53.68	53.15	53.67	4,327,839	+0.54(+1.01%)
Jun 14, 2023	53.14	53.33	52.82	53.13	1,937,980	+0.20(+0.38%)
Jun 13, 2023	52.89	53.03	52.82	52.93	2,492,848	+0.54(+1.02%)
Jun 12, 2023	52.36	52.42	52.23	52.39	1,183,308	+0.15(+0.29%)
Jun 09, 2023	52.24	52.37	52.15	52.24	1,781,759	+0.04(+0.07%)
Jun 08, 2023	51.93	52.21	51.86	52.20	1,105,046	+0.44(+0.85%)
Jun 07, 2023	51.99	52.19	51.70	51.76	2,081,758	-0.35(-0.68%)
Jun 06, 2023	51.73	52.16	51.73	52.12	1,854,860	+0.44(+0.85%)
Jun 05, 2023	51.85	51.88	51.64	51.68	2,029,432	-0.24(-0.46%)
Jun 02, 2023	51.86	51.97	51.79	51.92	2,212,787	+0.73(+1.42%)
Jun 01, 2023	50.60	51.21	50.60	51.19	2,508,837	+0.79(+1.58%)
May 31, 2023	50.42	50.46	50.02	50.39	3,007,040	-0.48(-0.94%)
May 30, 2023	51.25	51.26	50.70	50.87	2,186,661	-0.53(-1.02%)
May 26, 2023	51.05	51.44	51.05	51.40	1,790,434	+0.61(+1.21%)
May 25, 2023	50.91	50.91	50.60	50.79	2,083,170	-0.07(-0.13%)
May 24, 2023	51.12	51.15	50.83	50.85	2,649,359	-0.64(-1.25%)
May 23, 2023	51.83	51.89	51.48	51.49	1,754,807	-0.75(-1.43%)
May 22, 2023	52.20	52.36	52.20	52.24	2,027,978	+0.12(+0.22%)
May 19, 2023	52.12	52.26	52.03	52.13	2,437,936	+0.18(+0.35%)
May 18, 2023	51.94	51.95	51.67	51.94	3,228,375	-0.14(-0.28%)
May 17, 2023	51.92	52.09	51.70	52.09	1,562,591	+0.28(+0.54%)
May 16, 2023	52.05	52.14	51.81	51.81	1,380,522	-0.50(-0.95%)
May 15, 2023	52.04	52.31	51.94	52.31	1,989,475	+0.56(+1.07%)
May 12, 2023	51.98	51.98	51.60	51.75	1,468,838	-0.24(-0.46%)
May 11, 2023	51.83	51.99	51.62	51.99	2,225,695	-0.18(-0.35%)
May 10, 2023	52.31	52.31	51.85	52.17	2,517,994	-0.08(-0.15%)
May 09, 2023	52.03	52.29	51.98	52.25	1,351,982	-0.21(-0.40%)
May 08, 2023	52.58	52.58	52.36	52.46	1,308,731	+0.04(+0.07%)
May 05, 2023	51.95	52.50	51.90	52.42	1,473,127	+0.76(+1.46%)
May 04, 2023	51.64	51.83	51.54	51.67	1,942,171	+0.07(+0.13%)
May 03, 2023	51.64	51.97	51.59	51.60	1,826,010	+0.06(+0.11%)
May 02, 2023	51.69	51.69	51.25	51.54	2,378,590	-0.52(-0.99%)

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.