Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	45.25	46.65	45.17	46.65	8,332,034	+1.75(+3.90%)
Jul 15, 2024	44.67	45.43	44.55	44.90	1,821,554	+0.50(+1.13%)
Jul 12, 2024	44.40	44.85	44.34	44.40	2,411,709	+0.36(+0.82%)
Jul 11, 2024	43.22	44.14	43.14	44.04	2,572,040	+1.54(+3.62%)
Jul 10, 2024	42.47	42.55	42.25	42.50	1,616,934	+0.28(+0.66%)
Jul 09, 2024	42.81	42.88	42.19	42.22	1,864,710	-0.67(-1.56%)
Jul 08, 2024	42.86	43.27	42.85	42.89	1,812,519	+0.20(+0.47%)
Jul 05, 2024	43.24	43.25	42.60	42.69	1,395,239	-0.63(-1.45%)
Jul 03, 2024	43.32	43.56	43.20	43.32	1,192,256	+0.11(+0.25%)
Jul 02, 2024	43.39	43.42	43.06	43.21	1,660,500	-0.12(-0.28%)
Jul 01, 2024	43.73	43.94	43.16	43.33	1,419,496	-0.23(-0.53%)
Jun 28, 2024	43.33	43.72	43.19	43.56	1,750,350	+0.44(+1.02%)
Jun 27, 2024	43.30	43.35	42.90	43.12	1,764,941	-0.13(-0.30%)
Jun 26, 2024	43.15	43.37	42.94	43.25	1,390,568	-0.03(-0.07%)
Jun 25, 2024	43.82	43.82	43.18	43.28	1,563,985	-0.68(-1.54%)
Jun 24, 2024	43.89	44.38	43.78	43.96	1,341,304	+0.07(+0.16%)
Jun 21, 2024	43.89	43.89	43.38	43.89	2,032,598	+0.13(+0.30%)
Jun 20, 2024	44.00	44.30	43.71	43.76	2,181,982	-0.40(-0.90%)
Jun 18, 2024	44.13	44.28	43.97	44.16	2,403,656	+0.04(+0.09%)
Jun 17, 2024	43.65	44.15	43.47	44.12	3,668,012	+0.37(+0.84%)
Jun 14, 2024	44.07	44.07	43.58	43.75	1,232,362	-0.78(-1.75%)
Jun 13, 2024	44.94	44.94	44.12	44.53	1,704,587	-0.53(-1.17%)
Jun 12, 2024	45.59	46.02	44.95	45.05	1,940,342	+0.47(+1.05%)
Jun 11, 2024	44.67	44.68	44.18	44.59	1,698,816	-0.26(-0.58%)
Jun 10, 2024	44.60	44.85	44.27	44.85	1,866,272	-0.05(-0.11%)
Jun 07, 2024	44.93	45.11	44.61	44.90	1,816,267	-0.31(-0.68%)
Jun 06, 2024	45.37	45.38	45.04	45.20	1,134,344	-0.34(-0.74%)
Jun 05, 2024	45.52	45.59	44.99	45.54	2,289,931	+0.35(+0.77%)
Jun 04, 2024	46.02	46.05	45.07	45.19	1,642,938	-1.19(-2.56%)
Jun 03, 2024	46.79	46.91	46.09	46.38	1,975,481	-0.14(-0.30%)
May 31, 2024	46.06	46.52	45.85	46.52	1,063,080	+0.67(+1.46%)
May 30, 2024	45.64	46.04	45.54	45.85	1,380,172	+0.41(+0.90%)
May 29, 2024	45.73	45.74	45.38	45.44	2,007,916	-0.62(-1.34%)
May 28, 2024	46.28	46.53	45.93	46.06	974,663	-0.17(-0.37%)
May 24, 2024	45.97	46.23	45.85	46.23	1,254,016	+0.53(+1.16%)
May 23, 2024	46.20	46.24	45.45	45.70	1,223,973	-0.39(-0.84%)
May 22, 2024	46.42	46.43	45.83	46.09	1,851,096	-0.49(-1.05%)
May 21, 2024	46.28	46.58	46.17	46.58	1,087,278	+0.25(+0.54%)
May 20, 2024	46.30	46.60	46.19	46.33	986,863	+0.09(+0.19%)
May 17, 2024	46.50	46.60	46.13	46.24	1,531,038	-0.41(-0.88%)
May 16, 2024	46.95	46.95	46.53	46.65	1,847,380	-0.28(-0.60%)
May 15, 2024	47.18	47.18	46.62	46.93	1,440,484	+0.18(+0.38%)
May 14, 2024	46.86	47.14	46.58	46.75	1,604,715	+0.35(+0.75%)
May 13, 2024	46.68	46.92	46.36	46.40	1,598,017	+0.03(+0.06%)
May 10, 2024	46.79	46.84	46.15	46.37	1,423,220	-0.42(-0.90%)
May 09, 2024	46.27	46.83	46.10	46.79	1,314,595	+0.52(+1.12%)
May 08, 2024	46.26	46.30	46.01	46.27	1,455,183	-0.21(-0.45%)
May 07, 2024	46.63	46.94	46.46	46.48	1,965,827	+0.01(+0.02%)
May 06, 2024	46.45	46.83	46.42	46.47	2,653,548	+0.21(+0.45%)
May 03, 2024	46.92	46.99	46.12	46.26	2,207,385	+0.06(+0.13%)
May 02, 2024	46.08	46.24	45.58	46.20	2,127,918	+0.70(+1.53%)

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.