Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	43.16	43.42	43.14	43.41	31,457,964	+0.50(+1.17%)
Aug 15, 2024	42.65	43.00	42.57	42.91	26,914,032	+0.47(+1.11%)
Aug 14, 2024	42.61	42.63	42.28	42.44	17,536,848	-0.23(-0.54%)
Aug 13, 2024	42.31	42.68	42.28	42.67	21,073,636	+0.47(+1.11%)
Aug 12, 2024	42.16	42.37	42.09	42.20	15,042,351	+0.14(+0.33%)
Aug 09, 2024	41.93	42.13	41.77	42.06	21,142,900	+0.23(+0.55%)
Aug 08, 2024	41.45	41.86	41.31	41.83	30,200,700	+0.93(+2.27%)
Aug 07, 2024	41.56	41.59	40.88	40.90	36,654,520	+0.25(+0.62%)
Aug 06, 2024	40.28	40.95	40.20	40.65	32,645,190	+0.23(+0.57%)
Aug 05, 2024	39.41	40.69	39.39	40.42	60,376,516	-1.18(-2.84%)
Aug 02, 2024	41.53	41.66	41.37	41.60	37,096,696	-0.60(-1.42%)
Aug 01, 2024	42.79	42.88	42.09	42.20	35,497,120	-0.75(-1.75%)
Jul 31, 2024	42.95	43.10	42.82	42.95	38,599,868	+0.92(+2.19%)
Jul 30, 2024	42.25	42.26	41.89	42.03	19,264,516	-0.19(-0.45%)
Jul 29, 2024	42.32	42.33	42.07	42.22	14,299,177	-0.14(-0.33%)
Jul 26, 2024	42.28	42.46	42.19	42.36	22,393,724	+0.43(+1.03%)
Jul 25, 2024	41.92	42.24	41.77	41.93	27,940,492	-0.17(-0.40%)
Jul 24, 2024	42.53	42.58	42.09	42.10	28,113,712	-0.62(-1.45%)
Jul 23, 2024	42.78	42.85	42.66	42.72	22,892,000	-0.38(-0.88%)
Jul 22, 2024	43.02	43.14	42.91	43.10	17,057,454	+0.36(+0.84%)
Jul 19, 2024	43.01	43.07	42.74	42.74	34,590,704	-0.42(-0.97%)
Jul 18, 2024	43.65	43.67	43.09	43.16	42,400,108	-0.41(-0.94%)
Jul 17, 2024	43.75	43.82	43.54	43.57	43,566,400	-0.72(-1.63%)
Jul 16, 2024	44.06	44.30	44.02	44.29	19,243,290	+0.25(+0.57%)
Jul 15, 2024	44.27	44.28	43.99	44.04	24,421,080	-0.47(-1.06%)
Jul 12, 2024	44.47	44.64	44.45	44.51	24,803,948	+0.18(+0.41%)
Jul 11, 2024	44.54	44.58	44.21	44.33	35,655,464	+0.26(+0.59%)
Jul 10, 2024	43.98	44.08	43.89	44.07	15,378,304	+0.25(+0.57%)
Jul 09, 2024	43.73	43.88	43.67	43.82	19,369,780	+0.18(+0.41%)
Jul 08, 2024	43.74	43.80	43.61	43.64	18,684,410	+0.01(+0.02%)
Jul 05, 2024	43.62	43.65	43.31	43.63	21,337,794	+0.18(+0.41%)
Jul 03, 2024	43.10	43.47	43.10	43.45	27,233,352	+0.63(+1.47%)
Jul 02, 2024	42.54	42.84	42.52	42.82	21,593,194	+0.13(+0.30%)
Jul 01, 2024	42.86	42.92	42.62	42.69	18,805,490	+0.10(+0.23%)
Jun 28, 2024	42.78	42.81	42.51	42.59	22,614,500	+0.08(+0.19%)
Jun 27, 2024	42.70	42.71	42.47	42.51	24,041,468	+0.03(+0.07%)
Jun 26, 2024	42.46	42.54	42.38	42.48	18,961,924	-0.09(-0.21%)
Jun 25, 2024	42.60	42.60	42.46	42.57	28,222,552	-0.10(-0.23%)
Jun 24, 2024	42.75	42.99	42.66	42.67	19,937,964	+0.00(+0.00%)
Jun 21, 2024	42.73	42.82	42.65	42.67	20,875,048	-0.15(-0.35%)
Jun 20, 2024	43.08	43.08	42.66	42.82	43,437,704	-0.07(-0.16%)
Jun 18, 2024	42.60	42.97	42.60	42.89	35,675,492	+0.39(+0.92%)
Jun 17, 2024	42.34	42.57	42.23	42.50	21,037,746	+0.27(+0.64%)
Jun 14, 2024	42.09	42.26	42.02	42.23	18,873,592	+0.05(+0.12%)
Jun 13, 2024	42.33	42.41	42.02	42.18	21,589,642	-0.10(-0.24%)
Jun 12, 2024	42.41	42.53	42.20	42.28	34,657,128	+0.42(+1.00%)
Jun 11, 2024	41.80	41.86	41.61	41.86	35,851,732	-0.14(-0.33%)
Jun 10, 2024	41.82	42.08	41.72	42.00	31,059,278	+0.25(+0.59%)
Jun 07, 2024	42.07	42.13	41.72	41.75	38,188,272	-0.48(-1.13%)
Jun 06, 2024	42.22	42.27	42.08	42.23	26,738,810	+0.21(+0.50%)
Jun 05, 2024	41.77	42.05	41.69	42.02	28,286,322	+0.67(+1.61%)
Jun 04, 2024	41.27	41.43	41.13	41.35	38,699,024	-0.59(-1.40%)

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.