Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2024	45.37	45.72	44.41	44.49	44,166	-0.79(-1.74%)
Jul 17, 2024	44.68	45.41	44.68	45.28	54,023	+0.86(+1.94%)
Jul 16, 2024	44.21	44.81	43.92	44.42	62,796	-0.11(-0.25%)
Jul 15, 2024	44.90	45.06	44.47	44.53	77,920	-0.45(-1.00%)
Jul 12, 2024	44.57	45.00	44.31	44.98	49,719	+0.78(+1.76%)
Jul 11, 2024	43.85	45.58	43.85	44.20	98,199	+0.59(+1.35%)
Jul 10, 2024	42.82	43.64	42.78	43.61	78,941	+1.06(+2.49%)
Jul 09, 2024	42.90	42.97	42.48	42.55	85,593	-0.57(-1.32%)
Jul 08, 2024	43.27	43.32	42.59	43.12	70,840	-0.07(-0.16%)
Jul 05, 2024	42.72	43.22	42.50	43.19	61,926	+0.47(+1.10%)
Jul 03, 2024	43.17	43.55	42.63	42.72	53,042	-0.38(-0.88%)
Jul 02, 2024	43.06	43.19	42.56	43.10	106,455	+0.22(+0.51%)
Jul 01, 2024	44.29	44.53	42.88	42.88	147,978	-1.25(-2.83%)
Jun 28, 2024	43.34	44.15	42.96	44.13	1,345,899	+0.68(+1.57%)
Jun 27, 2024	43.03	43.49	42.87	43.45	76,797	+0.16(+0.37%)
Jun 26, 2024	43.08	43.63	42.97	43.29	47,365	+0.15(+0.35%)
Jun 25, 2024	43.34	43.64	42.96	43.14	112,984	-0.43(-0.99%)
Jun 24, 2024	43.38	43.83	43.22	43.57	54,262	+0.02(+0.05%)
Jun 21, 2024	43.34	43.82	43.07	43.55	198,855	+0.35(+0.81%)
Jun 20, 2024	43.00	43.49	42.86	43.20	131,200	-0.07(-0.16%)
Jun 18, 2024	44.27	44.55	43.18	43.27	113,460	-0.91(-2.06%)
Jun 17, 2024	43.50	44.60	43.50	44.18	89,847	+0.31(+0.71%)
Jun 14, 2024	43.01	44.28	43.01	43.87	79,539	+0.43(+0.99%)
Jun 13, 2024	42.70	43.50	42.68	43.44	186,897	+0.45(+1.05%)
Jun 12, 2024	43.46	43.54	42.62	42.99	160,464	-0.05(-0.12%)
Jun 11, 2024	42.81	43.11	42.09	43.04	86,244	+0.23(+0.54%)
Jun 10, 2024	43.56	43.56	42.55	42.81	77,368	-0.84(-1.92%)
Jun 07, 2024	43.50	44.37	43.50	43.65	84,838	-0.02(-0.05%)
Jun 06, 2024	43.16	44.27	43.16	43.67	112,498	+0.61(+1.41%)
Jun 05, 2024	46.05	46.05	42.55	43.06	196,995	-2.43(-5.34%)
Jun 04, 2024	45.37	45.80	45.26	45.49	73,403	-0.27(-0.59%)
Jun 03, 2024	45.78	46.17	45.27	45.76	83,288	+0.19(+0.41%)
May 31, 2024	44.22	45.66	43.86	45.57	160,197	+1.26(+2.85%)
May 30, 2024	44.67	44.73	44.20	44.31	110,824	-0.13(-0.29%)
May 29, 2024	44.91	44.91	44.35	44.44	77,134	-0.58(-1.28%)
May 28, 2024	45.99	45.99	44.27	45.02	115,318	-0.65(-1.42%)
May 24, 2024	46.67	46.73	45.62	45.66	91,091	-0.62(-1.33%)
May 23, 2024	47.05	47.05	45.09	46.28	88,848	-0.99(-2.08%)
May 22, 2024	47.89	47.94	47.20	47.26	53,826	-0.62(-1.29%)
May 21, 2024	47.57	47.97	47.27	47.88	80,755	+0.17(+0.35%)
May 20, 2024	48.76	48.76	47.58	47.71	41,716	-1.35(-2.76%)
May 17, 2024	49.35	49.35	48.67	49.07	21,048	-0.22(-0.44%)
May 16, 2024	48.74	49.34	48.23	49.28	23,801	+0.87(+1.79%)
May 15, 2024	49.27	49.27	48.11	48.42	53,873	-0.90(-1.82%)
May 14, 2024	50.02	50.06	48.74	49.31	26,699	-0.35(-0.70%)
May 13, 2024	49.81	49.97	49.52	49.66	34,134	-0.14(-0.28%)
May 10, 2024	49.24	49.80	49.15	49.80	24,604	+0.84(+1.71%)
May 09, 2024	48.38	49.04	48.38	48.97	19,276	+0.69(+1.42%)
May 08, 2024	48.28	48.34	47.68	48.28	40,109	-0.15(-0.31%)
May 07, 2024	47.75	48.43	47.75	48.43	44,563	+0.73(+1.52%)
May 06, 2024	48.96	48.96	47.67	47.70	39,596	-0.91(-1.86%)
May 03, 2024	48.57	49.30	48.40	48.61	38,238	+0.42(+0.87%)
May 02, 2024	48.22	48.60	48.10	48.19	62,592	+0.07(+0.14%)

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.