Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2024	54.91	55.16	54.75	54.80	2,739,690	-0.15(-0.27%)
Jul 22, 2024	54.71	55.03	54.49	54.95	2,888,997	+0.76(+1.40%)
Jul 19, 2024	54.55	54.79	54.07	54.19	2,341,357	-0.37(-0.68%)
Jul 18, 2024	55.16	55.17	54.27	54.56	5,478,922	-0.29(-0.53%)
Jul 17, 2024	55.46	55.46	54.84	54.85	4,461,674	-1.10(-1.97%)
Jul 16, 2024	55.98	56.05	55.79	55.95	3,166,762	+0.04(+0.07%)
Jul 15, 2024	55.99	56.12	55.81	55.91	2,383,491	+0.07(+0.13%)
Jul 12, 2024	55.73	56.08	55.67	55.84	2,115,711	+0.21(+0.38%)
Jul 11, 2024	56.18	56.18	55.56	55.63	3,378,862	-0.48(-0.86%)
Jul 10, 2024	56.08	56.12	56.00	56.11	2,142,205	+0.14(+0.25%)
Jul 09, 2024	56.07	56.07	55.93	55.97	2,888,526	+0.01(+0.02%)
Jul 08, 2024	55.91	55.98	55.86	55.96	2,549,226	+0.08(+0.14%)
Jul 05, 2024	55.73	55.89	55.69	55.88	3,941,510	+0.24(+0.43%)
Jul 03, 2024	55.46	55.65	55.44	55.64	3,661,035	+0.19(+0.34%)
Jul 02, 2024	55.08	55.45	55.08	55.45	2,989,057	+0.24(+0.43%)
Jul 01, 2024	55.15	55.25	54.83	55.21	3,096,751	-0.29(-0.52%)
Jun 28, 2024	55.70	55.84	55.44	55.50	3,608,517	-0.06(-0.11%)
Jun 27, 2024	55.51	55.63	55.44	55.56	3,066,872	+0.07(+0.13%)
Jun 26, 2024	55.32	55.50	55.30	55.49	2,945,683	+0.16(+0.29%)
Jun 25, 2024	55.21	55.34	55.10	55.33	2,659,504	+0.27(+0.49%)
Jun 24, 2024	55.24	55.27	55.05	55.06	2,863,478	-0.18(-0.33%)
Jun 21, 2024	55.23	55.31	55.11	55.24	1,995,298	+0.02(+0.04%)
Jun 20, 2024	55.44	55.44	55.11	55.22	2,698,371	-0.11(-0.20%)
Jun 18, 2024	55.33	55.35	55.27	55.33	2,431,761	+0.05(+0.09%)
Jun 17, 2024	55.23	55.32	55.16	55.28	2,979,402	+0.10(+0.18%)
Jun 14, 2024	55.10	55.18	55.09	55.18	1,962,138	+0.02(+0.04%)
Jun 13, 2024	55.19	55.20	55.03	55.16	2,151,329	+0.10(+0.18%)
Jun 12, 2024	55.08	55.15	54.95	55.06	3,325,443	+0.30(+0.55%)
Jun 11, 2024	54.54	54.76	54.46	54.76	1,887,725	+0.16(+0.29%)
Jun 10, 2024	54.46	54.63	54.41	54.60	2,135,827	+0.11(+0.20%)
Jun 07, 2024	54.46	54.59	54.38	54.49	1,826,740	+0.03(+0.06%)
Jun 06, 2024	54.50	54.52	54.37	54.46	2,514,610	+0.04(+0.07%)
Jun 05, 2024	54.24	54.42	54.08	54.42	3,710,368	+0.55(+1.02%)
Jun 04, 2024	53.69	53.95	53.64	53.87	1,801,548	+0.09(+0.17%)
Jun 03, 2024	53.96	53.96	53.41	53.78	3,391,613	+0.04(+0.07%)
May 31, 2024	53.76	53.76	52.81	53.74	4,985,344	+0.11(+0.20%)
May 30, 2024	54.02	54.02	53.52	53.63	3,508,802	-0.38(-0.70%)
May 29, 2024	53.99	54.10	53.93	54.01	3,052,859	-0.09(-0.16%)
May 28, 2024	54.00	54.11	53.93	54.10	3,098,998	+0.17(+0.31%)
May 24, 2024	53.87	53.96	53.75	53.93	2,228,436	+0.17(+0.31%)
May 23, 2024	54.07	54.08	53.63	53.76	2,808,614	+0.00(+0.00%)
May 22, 2024	53.88	53.88	53.68	53.76	2,541,050	-0.06(-0.11%)
May 21, 2024	53.78	53.83	53.70	53.82	1,989,171	+0.04(+0.07%)
May 20, 2024	53.74	53.81	53.70	53.78	2,233,551	+0.11(+0.20%)
May 17, 2024	53.69	53.69	53.57	53.67	1,927,412	+0.05(+0.09%)
May 16, 2024	53.70	53.73	53.61	53.62	2,261,296	-0.02(-0.04%)
May 15, 2024	53.52	53.66	53.37	53.64	2,610,508	+0.41(+0.76%)
May 14, 2024	53.04	53.27	53.01	53.23	1,703,571	+0.16(+0.30%)
May 13, 2024	53.18	53.18	52.97	53.08	1,794,135	+0.04(+0.07%)
May 10, 2024	53.06	53.15	52.90	53.04	1,771,257	+0.11(+0.21%)
May 09, 2024	52.92	52.96	52.73	52.93	2,013,345	+0.08(+0.15%)
May 08, 2024	52.67	52.93	52.42	52.85	1,855,773	+0.03(+0.06%)
May 07, 2024	52.80	52.94	52.75	52.82	2,478,914	+0.01(+0.02%)
May 06, 2024	52.52	52.81	52.44	52.81	3,721,276	+0.50(+0.95%)
May 03, 2024	52.08	52.35	52.04	52.31	2,901,143	+0.84(+1.64%)
May 02, 2024	51.33	51.51	50.80	51.47	2,348,223	+0.58(+1.13%)

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.