Date	Open	High	Low	Close	Volume	Change (%)
Jul 09, 2024	46.25	47.11	46.10	46.47	1,279,632	-0.25(-0.54%)
Jul 08, 2024	46.30	46.80	46.10	46.72	1,758,818	+0.20(+0.43%)
Jul 05, 2024	47.87	47.93	46.42	46.52	3,700,927	-1.29(-2.70%)
Jul 03, 2024	47.00	48.29	46.96	47.81	1,560,705	+0.92(+1.96%)
Jul 02, 2024	47.41	47.74	46.60	46.89	2,043,924	-0.05(-0.11%)
Jul 01, 2024	47.35	47.53	46.43	46.94	2,580,530	+0.07(+0.15%)
Jun 28, 2024	47.15	47.59	46.61	46.87	7,576,261	+0.30(+0.64%)
Jun 27, 2024	46.27	46.62	46.05	46.57	2,682,933	+0.60(+1.31%)
Jun 26, 2024	46.63	46.63	45.21	45.97	3,382,863	-0.70(-1.50%)
Jun 25, 2024	47.00	47.00	46.16	46.67	2,633,812	-0.54(-1.14%)
Jun 24, 2024	46.32	47.38	46.24	47.21	3,653,045	+1.16(+2.52%)
Jun 21, 2024	46.75	46.80	45.70	46.05	9,999,991	-0.56(-1.20%)
Jun 20, 2024	45.98	46.95	45.72	46.61	2,965,429	+0.67(+1.46%)
Jun 18, 2024	45.85	46.43	45.68	45.94	8,299,747	+0.31(+0.68%)
Jun 17, 2024	45.86	45.88	45.36	45.63	6,121,402	-0.18(-0.39%)
Jun 14, 2024	46.64	46.65	45.55	45.81	2,894,158	-0.72(-1.55%)
Jun 13, 2024	48.04	48.04	46.12	46.53	2,680,246	-1.53(-3.18%)
Jun 12, 2024	48.81	49.17	47.80	48.06	2,626,050	-0.23(-0.47%)
Jun 11, 2024	47.95	48.45	47.30	48.29	2,136,194	+0.08(+0.16%)
Jun 10, 2024	47.45	48.50	47.08	48.21	2,196,001	+0.88(+1.87%)
Jun 07, 2024	47.73	47.94	47.30	47.32	2,218,502	-0.74(-1.53%)
Jun 06, 2024	47.26	48.08	47.25	48.06	2,428,956	+0.75(+1.57%)
Jun 05, 2024	47.32	47.71	47.14	47.31	2,746,994	+0.11(+0.23%)
Jun 04, 2024	47.39	47.51	46.76	47.21	2,866,320	-0.86(-1.80%)
Jun 03, 2024	51.12	51.26	47.92	48.07	3,711,732	-3.27(-6.37%)
May 31, 2024	50.21	51.39	50.13	51.34	4,031,599	+1.34(+2.68%)
May 30, 2024	48.80	50.02	48.73	50.00	3,371,180	+1.18(+2.42%)
May 29, 2024	48.98	49.36	48.42	48.82	3,778,021	-0.07(-0.14%)
May 28, 2024	48.30	49.12	48.16	48.88	2,216,572	+0.90(+1.88%)
May 24, 2024	48.26	48.45	47.76	47.98	2,233,391	+0.01(+0.02%)
May 23, 2024	48.80	49.17	47.84	47.97	1,686,876	-0.44(-0.90%)
May 22, 2024	48.78	48.87	48.09	48.41	2,020,500	-0.73(-1.48%)
May 21, 2024	49.13	49.79	48.96	49.13	2,149,061	-0.36(-0.72%)
May 20, 2024	49.68	49.83	49.22	49.49	1,836,778	+0.02(+0.04%)
May 17, 2024	49.24	49.85	48.93	49.47	3,075,548	+0.49(+0.99%)
May 16, 2024	49.85	50.01	48.94	48.98	2,507,666	-0.68(-1.36%)
May 15, 2024	49.64	50.23	49.03	49.66	2,738,716	+0.20(+0.40%)
May 14, 2024	49.54	49.88	49.03	49.46	3,073,510	-0.01(-0.02%)
May 13, 2024	49.92	50.18	49.42	49.47	2,014,802	-0.15(-0.30%)
May 10, 2024	50.86	50.99	49.53	49.62	2,824,528	-0.95(-1.89%)
May 09, 2024	50.89	51.31	50.29	50.57	3,241,667	-0.01(-0.02%)
May 08, 2024	50.77	51.43	49.50	50.58	6,455,170	-1.59(-3.05%)
May 07, 2024	51.94	52.56	51.94	52.17	2,882,966	+0.10(+0.19%)
May 06, 2024	51.49	52.51	51.49	52.07	2,506,250	+0.86(+1.69%)
May 03, 2024	50.87	51.31	50.26	51.21	2,800,186	+0.47(+0.92%)
May 02, 2024	50.92	51.33	50.54	50.74	2,224,563	+0.34(+0.67%)

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.