Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	45.87	45.87	45.78	45.82	1,428,148	+0.05(+0.11%)
Jul 26, 2024	45.72	45.78	45.71	45.77	1,494,672	+0.18(+0.39%)
Jul 25, 2024	45.57	45.67	45.54	45.59	2,501,268	+0.09(+0.20%)
Jul 24, 2024	45.68	45.70	45.50	45.50	2,226,283	-0.13(-0.28%)
Jul 23, 2024	45.66	45.71	45.62	45.63	1,988,740	+0.02(+0.04%)
Jul 22, 2024	45.69	45.70	45.56	45.61	2,070,326	-0.02(-0.04%)
Jul 19, 2024	45.88	45.88	45.60	45.63	4,603,055	-0.10(-0.22%)
Jul 18, 2024	45.78	45.84	45.71	45.73	1,594,056	-0.10(-0.22%)
Jul 17, 2024	45.75	45.86	45.71	45.83	2,082,343	+0.01(+0.02%)
Jul 16, 2024	45.69	45.82	45.68	45.82	1,786,142	+0.18(+0.39%)
Jul 15, 2024	45.66	45.74	45.63	45.64	1,774,572	-0.15(-0.33%)
Jul 12, 2024	45.70	45.79	45.67	45.79	1,584,015	+0.12(+0.26%)
Jul 11, 2024	45.68	45.75	45.65	45.67	1,437,376	+0.23(+0.51%)
Jul 10, 2024	45.41	45.46	45.38	45.44	1,578,034	+0.04(+0.09%)
Jul 09, 2024	45.36	45.42	45.31	45.40	1,508,253	-0.03(-0.07%)
Jul 08, 2024	45.42	45.46	45.37	45.43	1,467,091	+0.01(+0.02%)
Jul 05, 2024	45.33	45.45	45.30	45.42	1,281,424	+0.20(+0.44%)
Jul 03, 2024	45.08	45.23	45.05	45.22	1,416,796	+0.26(+0.58%)
Jul 02, 2024	44.99	45.00	44.91	44.96	1,844,540	+0.13(+0.29%)
Jul 01, 2024	44.92	45.00	44.80	44.83	1,881,412	-0.39(-0.86%)
Jun 28, 2024	45.50	45.52	45.21	45.22	1,793,187	-0.18(-0.40%)
Jun 27, 2024	45.39	45.46	45.31	45.40	1,292,912	+0.06(+0.13%)
Jun 26, 2024	45.36	45.37	45.31	45.34	1,771,959	-0.19(-0.42%)
Jun 25, 2024	45.52	45.53	45.46	45.53	1,713,852	+0.00(+0.00%)
Jun 24, 2024	45.50	45.55	45.47	45.53	6,082,832	+0.04(+0.09%)
Jun 21, 2024	45.52	45.58	45.43	45.49	1,540,704	+0.00(+0.00%)
Jun 20, 2024	45.42	45.49	45.38	45.49	2,013,387	-0.09(-0.20%)
Jun 18, 2024	45.48	45.62	45.45	45.58	2,596,232	+0.18(+0.40%)
Jun 17, 2024	45.40	45.42	45.34	45.40	1,281,829	-0.17(-0.37%)
Jun 14, 2024	45.55	45.60	45.52	45.57	1,647,267	+0.05(+0.11%)
Jun 13, 2024	45.46	45.57	45.41	45.52	1,722,151	+0.20(+0.44%)
Jun 12, 2024	45.43	45.52	45.31	45.32	1,760,272	+0.20(+0.44%)
Jun 11, 2024	44.97	45.13	44.96	45.12	4,260,435	+0.17(+0.38%)
Jun 10, 2024	44.96	44.97	44.91	44.95	1,767,675	-0.06(-0.13%)
Jun 07, 2024	45.07	45.07	44.99	45.01	2,792,665	-0.33(-0.73%)
Jun 06, 2024	45.26	45.38	45.26	45.34	9,343,191	-0.02(-0.04%)
Jun 05, 2024	45.27	45.37	45.18	45.36	1,578,908	+0.11(+0.24%)
Jun 04, 2024	45.17	45.28	45.15	45.25	1,378,388	+0.16(+0.35%)
Jun 03, 2024	44.92	45.09	44.89	45.09	1,445,025	+0.23(+0.51%)
May 31, 2024	44.82	44.86	44.78	44.86	1,472,894	+0.17(+0.38%)
May 30, 2024	44.65	44.70	44.61	44.69	1,333,392	+0.18(+0.40%)
May 29, 2024	44.56	44.56	44.44	44.51	1,292,394	-0.16(-0.36%)
May 28, 2024	44.88	44.90	44.65	44.67	1,476,393	-0.18(-0.40%)
May 24, 2024	44.76	44.87	44.76	44.85	1,028,385	+0.06(+0.13%)
May 23, 2024	44.94	44.97	44.76	44.79	1,376,776	-0.15(-0.33%)
May 22, 2024	44.90	44.98	44.89	44.94	1,390,419	-0.06(-0.13%)
May 21, 2024	45.01	45.03	44.97	45.00	1,308,127	+0.09(+0.20%)
May 20, 2024	44.91	44.94	44.89	44.91	1,503,598	-0.05(-0.11%)
May 17, 2024	45.02	45.04	44.95	44.96	1,730,591	-0.10(-0.22%)
May 16, 2024	45.14	45.15	45.05	45.06	1,751,092	-0.05(-0.11%)
May 15, 2024	45.06	45.15	45.02	45.11	1,956,902	+0.28(+0.62%)
May 14, 2024	44.82	44.87	44.77	44.83	1,459,559	+0.10(+0.22%)
May 13, 2024	44.78	44.79	44.72	44.73	1,626,395	+0.04(+0.09%)
May 10, 2024	44.71	44.74	44.65	44.69	1,310,315	-0.11(-0.24%)
May 09, 2024	44.69	44.82	44.66	44.80	1,585,695	+0.09(+0.20%)
May 08, 2024	44.71	44.75	44.69	44.71	1,892,859	-0.08(-0.18%)
May 07, 2024	44.82	44.89	44.76	44.79	1,675,900	+0.08(+0.18%)
May 06, 2024	44.68	44.74	44.65	44.71	1,953,341	+0.04(+0.09%)
May 03, 2024	44.72	44.82	44.56	44.67	2,974,354	+0.22(+0.49%)
May 02, 2024	44.28	44.47	44.23	44.45	2,429,711	+0.20(+0.45%)

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.