Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	52.93	52.97	52.62	52.67	7,416,719	-0.25(-0.47%)
Aug 30, 2023	52.72	52.96	52.45	52.92	9,640,674	+0.08(+0.16%)
Aug 29, 2023	52.86	52.87	52.44	52.83	5,013,813	+0.00(+0.00%)
Aug 28, 2023	52.58	53.00	52.32	52.83	9,158,275	+0.44(+0.84%)
Aug 25, 2023	52.77	52.82	52.22	52.39	9,009,252	-0.34(-0.64%)
Aug 24, 2023	53.46	53.84	52.73	52.73	6,114,155	-0.70(-1.31%)
Aug 23, 2023	52.90	53.54	52.86	53.43	6,234,119	+0.74(+1.40%)
Aug 22, 2023	52.85	52.97	52.53	52.69	3,686,274	+0.08(+0.16%)
Aug 21, 2023	53.16	53.25	52.36	52.61	5,074,302	-0.63(-1.18%)
Aug 18, 2023	52.92	53.54	52.89	53.24	5,175,344	+0.02(+0.04%)
Aug 17, 2023	53.34	53.90	53.19	53.22	5,587,905	+0.01(+0.02%)
Aug 16, 2023	53.79	53.89	53.16	53.21	5,451,975	-0.52(-0.98%)
Aug 15, 2023	54.00	54.00	53.18	53.73	6,581,054	-0.48(-0.88%)
Aug 14, 2023	54.70	54.85	54.10	54.21	6,573,274	-0.64(-1.16%)
Aug 11, 2023	54.87	54.99	54.57	54.85	5,419,275	-0.16(-0.29%)
Aug 10, 2023	55.72	55.77	54.78	55.00	7,415,253	-0.67(-1.21%)
Aug 09, 2023	55.09	55.95	54.88	55.68	4,163,248	+0.48(+0.86%)
Aug 08, 2023	55.87	55.97	55.09	55.20	4,772,079	-1.04(-1.85%)
Aug 07, 2023	55.50	56.31	55.42	56.24	4,338,581	+0.83(+1.50%)
Aug 04, 2023	55.42	56.37	55.21	55.41	4,818,445	+0.36(+0.65%)
Aug 03, 2023	56.22	56.28	54.85	55.05	7,077,997	-1.43(-2.53%)
Aug 02, 2023	56.60	56.78	56.29	56.48	3,801,266	-0.38(-0.67%)
Aug 01, 2023	57.08	57.35	56.70	56.87	3,428,199	-0.18(-0.31%)
Jul 31, 2023	57.42	57.57	56.69	57.04	10,575,833	-0.23(-0.40%)
Jul 28, 2023	58.18	58.43	56.96	57.27	5,451,243	-0.67(-1.16%)
Jul 27, 2023	59.63	59.80	57.90	57.94	5,321,074	-1.45(-2.45%)
Jul 26, 2023	58.77	59.48	58.78	59.40	3,692,240	+0.61(+1.05%)
Jul 25, 2023	58.92	59.21	58.74	58.78	3,524,905	-0.26(-0.44%)
Jul 24, 2023	58.59	59.12	58.47	59.04	5,273,130	+0.58(+0.99%)
Jul 21, 2023	58.41	58.84	58.26	58.46	3,345,266	+0.12(+0.21%)
Jul 20, 2023	57.77	58.36	57.27	58.34	3,488,792	+0.83(+1.44%)
Jul 19, 2023	57.06	57.89	57.06	57.51	4,682,043	+0.69(+1.21%)
Jul 18, 2023	57.22	57.25	56.61	56.82	4,382,227	-0.28(-0.49%)
Jul 17, 2023	56.55	57.16	56.37	57.10	3,466,468	+0.44(+0.77%)
Jul 14, 2023	56.67	56.72	56.35	56.67	5,346,864	-0.12(-0.21%)
Jul 13, 2023	56.28	56.82	56.01	56.79	5,050,232	+0.60(+1.06%)
Jul 12, 2023	56.65	56.98	56.17	56.19	4,583,152	-0.18(-0.31%)
Jul 11, 2023	55.47	56.40	55.20	56.37	5,833,785	+1.10(+1.99%)
Jul 10, 2023	55.42	55.59	55.13	55.27	5,191,531	-0.23(-0.42%)
Jul 07, 2023	55.50	55.87	55.29	55.50	5,055,399	-0.31(-0.55%)
Jul 06, 2023	55.70	55.85	55.15	55.81	4,406,235	-0.68(-1.20%)
Jul 05, 2023	55.89	56.72	55.72	56.49	4,989,918	+0.40(+0.71%)
Jul 03, 2023	55.67	56.43	55.49	56.09	2,519,738	+0.38(+0.69%)
Jun 30, 2023	56.18	56.36	55.15	55.71	7,686,455	-0.16(-0.29%)
Jun 29, 2023	55.55	55.89	55.30	55.87	3,989,661	+0.06(+0.12%)
Jun 28, 2023	55.88	55.91	55.46	55.80	3,932,456	-0.04(-0.07%)
Jun 27, 2023	55.73	55.97	55.41	55.84	5,198,854	+0.22(+0.40%)
Jun 26, 2023	54.71	55.64	54.63	55.62	3,406,782	+1.10(+2.03%)
Jun 23, 2023	54.86	55.13	54.51	54.51	6,576,513	-0.66(-1.19%)
Jun 22, 2023	55.54	55.70	54.78	55.17	3,471,485	-0.13(-0.23%)
Jun 21, 2023	55.91	55.91	55.15	55.30	5,923,573	-0.67(-1.19%)
Jun 20, 2023	56.75	56.82	55.82	55.97	5,722,752	-0.98(-1.73%)
Jun 16, 2023	56.81	57.20	56.69	56.95	19,918,928	+0.15(+0.26%)

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.