Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	53.38	53.74	53.38	53.73	33,756	+0.39(+0.73%)
Aug 15, 2024	53.14	53.43	53.14	53.34	22,340	+0.63(+1.20%)
Aug 14, 2024	52.68	52.72	52.52	52.71	23,068	+0.25(+0.48%)
Aug 13, 2024	51.97	52.50	51.97	52.46	14,197	+0.75(+1.45%)
Aug 12, 2024	51.67	51.83	51.52	51.71	89,708	+0.02(+0.04%)
Aug 09, 2024	51.32	51.69	51.23	51.69	29,684	+0.34(+0.66%)
Aug 08, 2024	51.04	51.43	50.98	51.35	17,094	+0.70(+1.39%)
Aug 07, 2024	51.33	51.41	50.62	50.65	25,363	+0.24(+0.48%)
Aug 06, 2024	50.19	50.63	49.80	50.41	42,729	+0.04(+0.08%)
Aug 05, 2024	50.66	50.66	49.48	50.37	67,198	-1.09(-2.12%)
Aug 02, 2024	51.66	51.67	51.19	51.46	25,515	-0.97(-1.86%)
Aug 01, 2024	53.31	53.31	52.20	52.43	41,251	-1.48(-2.75%)
Jul 31, 2024	53.95	54.16	53.78	53.91	39,728	+0.52(+0.98%)
Jul 30, 2024	53.20	53.43	53.16	53.39	44,902	+0.20(+0.38%)
Jul 29, 2024	53.27	53.27	53.12	53.19	20,883	-0.18(-0.34%)
Jul 26, 2024	53.17	53.43	53.15	53.37	20,106	+0.55(+1.04%)
Jul 25, 2024	52.62	53.08	52.56	52.82	21,906	-0.26(-0.49%)
Jul 24, 2024	53.55	53.55	53.02	53.08	43,047	-0.53(-0.99%)
Jul 23, 2024	53.81	53.81	53.61	53.61	14,210	-0.43(-0.80%)
Jul 22, 2024	53.89	54.11	53.87	54.04	18,051	+0.46(+0.87%)
Jul 19, 2024	53.69	53.73	53.57	53.58	4,250	-0.38(-0.71%)
Jul 18, 2024	54.52	54.52	53.86	53.96	33,307	-0.51(-0.94%)
Jul 17, 2024	54.40	54.61	54.35	54.47	24,301	+0.05(+0.09%)
Jul 16, 2024	53.91	54.42	53.91	54.42	28,969	+0.25(+0.46%)
Jul 15, 2024	54.25	54.36	54.06	54.17	18,291	-0.24(-0.43%)
Jul 12, 2024	54.32	54.55	54.28	54.41	10,172	+0.45(+0.83%)
Jul 11, 2024	53.90	54.08	53.85	53.96	20,588	+0.24(+0.45%)
Jul 10, 2024	53.42	53.72	53.38	53.72	14,903	+0.73(+1.38%)
Jul 09, 2024	53.09	53.11	52.94	52.99	11,790	-0.30(-0.56%)
Jul 08, 2024	53.59	53.65	53.22	53.29	19,491	-0.26(-0.49%)
Jul 05, 2024	53.84	53.84	53.38	53.55	17,638	+0.18(+0.34%)
Jul 03, 2024	53.29	53.48	53.29	53.37	11,454	+0.52(+0.98%)
Jul 02, 2024	52.54	52.86	52.54	52.85	69,798	+0.24(+0.46%)
Jul 01, 2024	52.76	53.00	52.57	52.61	117,712	+0.17(+0.32%)
Jun 28, 2024	52.53	52.57	52.32	52.44	23,278	+0.07(+0.13%)
Jun 27, 2024	52.46	52.51	52.25	52.37	15,573	+0.11(+0.21%)
Jun 26, 2024	52.29	52.39	52.07	52.26	87,082	-0.43(-0.82%)
Jun 25, 2024	52.53	52.73	52.46	52.69	30,619	+0.02(+0.04%)
Jun 24, 2024	52.37	52.77	52.37	52.67	38,845	+0.71(+1.36%)
Jun 21, 2024	52.09	52.09	51.92	51.96	21,180	-0.39(-0.74%)
Jun 20, 2024	52.20	52.50	52.20	52.35	19,107	+0.12(+0.22%)
Jun 18, 2024	52.19	52.28	52.09	52.23	29,296	+0.29(+0.56%)
Jun 17, 2024	51.71	51.98	51.45	51.94	16,610	+0.18(+0.35%)
Jun 14, 2024	51.81	51.83	51.53	51.76	34,471	-0.66(-1.27%)
Jun 13, 2024	52.53	52.53	52.31	52.43	11,375	-0.88(-1.65%)
Jun 12, 2024	53.71	53.71	53.24	53.31	13,478	+0.50(+0.94%)
Jun 11, 2024	52.99	52.99	52.67	52.81	15,711	-0.70(-1.31%)
Jun 10, 2024	53.28	53.58	53.24	53.51	16,351	+0.17(+0.31%)
Jun 07, 2024	53.52	53.63	53.33	53.35	14,052	-0.63(-1.16%)
Jun 06, 2024	53.85	53.99	53.81	53.97	14,412	+0.21(+0.40%)
Jun 05, 2024	53.68	53.76	53.47	53.76	29,434	+0.08(+0.15%)
Jun 04, 2024	53.78	53.78	53.44	53.68	47,740	-0.37(-0.68%)

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.