Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	53.91	54.13	53.80	54.05	51,791	+0.21(+0.39%)
Aug 15, 2024	53.44	54.07	53.44	53.84	70,611	+0.92(+1.74%)
Aug 14, 2024	53.19	53.27	52.74	52.92	60,161	-0.22(-0.41%)
Aug 13, 2024	52.52	53.19	52.39	53.14	158,966	+0.93(+1.78%)
Aug 12, 2024	52.27	52.43	52.04	52.21	64,195	-0.02(-0.04%)
Aug 09, 2024	52.18	52.30	51.90	52.23	62,342	-0.21(-0.40%)
Aug 08, 2024	51.62	52.49	51.40	52.44	141,059	+1.52(+2.99%)
Aug 07, 2024	52.59	52.66	50.80	50.92	113,000	-0.42(-0.82%)
Aug 06, 2024	50.70	51.88	50.56	51.34	243,586	+0.78(+1.54%)
Aug 05, 2024	49.33	51.14	49.24	50.56	142,887	-1.54(-2.96%)
Aug 02, 2024	52.79	52.79	51.59	52.10	90,572	-1.90(-3.52%)
Aug 01, 2024	55.25	55.58	53.53	54.00	204,687	-1.89(-3.38%)
Jul 31, 2024	55.71	56.35	55.62	55.89	69,712	+1.10(+2.01%)
Jul 30, 2024	55.22	55.46	54.52	54.79	61,839	-0.19(-0.35%)
Jul 29, 2024	55.46	55.46	54.87	54.98	58,445	-0.32(-0.58%)
Jul 26, 2024	55.19	55.61	55.10	55.30	54,291	+0.68(+1.24%)
Jul 25, 2024	54.65	55.57	54.17	54.62	48,408	-0.48(-0.87%)
Jul 24, 2024	55.95	56.33	55.10	55.10	46,500	-1.45(-2.56%)
Jul 23, 2024	56.35	56.77	56.35	56.55	36,797	-0.16(-0.28%)
Jul 22, 2024	56.49	56.77	56.10	56.71	31,965	+0.81(+1.45%)
Jul 19, 2024	56.18	56.28	55.74	55.90	37,984	-0.37(-0.66%)
Jul 18, 2024	57.26	57.42	56.03	56.27	70,309	-0.93(-1.63%)
Jul 17, 2024	57.78	57.99	57.20	57.20	55,936	-1.45(-2.47%)
Jul 16, 2024	57.68	58.70	57.68	58.65	84,984	+0.98(+1.70%)
Jul 15, 2024	57.75	57.98	57.52	57.67	78,135	-0.16(-0.28%)
Jul 12, 2024	57.38	58.06	57.34	57.83	147,351	+0.92(+1.62%)
Jul 11, 2024	56.51	57.14	56.51	56.91	63,318	+0.72(+1.28%)
Jul 10, 2024	55.75	56.19	55.65	56.19	108,991	+0.71(+1.28%)
Jul 09, 2024	55.75	55.77	55.33	55.48	117,978	-0.51(-0.91%)
Jul 08, 2024	55.74	56.08	55.74	55.99	100,212	+0.15(+0.27%)
Jul 05, 2024	55.63	55.85	55.39	55.84	50,590	+0.33(+0.59%)
Jul 03, 2024	54.98	55.63	54.98	55.51	54,756	+0.53(+0.96%)
Jul 02, 2024	54.42	54.99	54.42	54.98	88,675	+0.29(+0.53%)
Jul 01, 2024	55.02	55.15	54.55	54.69	131,197	-0.41(-0.74%)
Jun 28, 2024	55.19	55.50	54.76	55.10	103,319	+0.17(+0.31%)
Jun 27, 2024	54.57	54.96	54.57	54.93	44,495	+0.38(+0.70%)
Jun 26, 2024	54.25	54.60	54.15	54.55	69,548	-0.09(-0.16%)
Jun 25, 2024	54.76	54.76	54.42	54.64	53,013	-0.11(-0.20%)
Jun 24, 2024	54.80	55.20	54.72	54.75	87,719	-0.05(-0.09%)
Jun 21, 2024	54.79	54.83	54.48	54.80	142,902	-0.29(-0.53%)
Jun 20, 2024	55.15	55.30	54.87	55.09	92,361	-0.48(-0.86%)
Jun 18, 2024	55.12	55.58	55.12	55.57	55,388	+0.34(+0.62%)
Jun 17, 2024	54.77	55.27	54.50	55.23	48,535	+0.30(+0.55%)
Jun 14, 2024	54.98	55.05	54.58	54.93	63,001	-0.60(-1.08%)
Jun 13, 2024	55.91	55.98	55.20	55.53	101,253	-0.63(-1.12%)
Jun 12, 2024	56.15	56.70	56.00	56.16	51,051	+0.93(+1.68%)
Jun 11, 2024	55.09	55.33	54.91	55.23	114,328	-0.54(-0.96%)
Jun 10, 2024	55.12	55.83	55.07	55.77	53,410	+0.24(+0.44%)
Jun 07, 2024	55.57	55.83	55.30	55.52	56,061	-0.78(-1.39%)
Jun 06, 2024	56.15	56.32	55.96	56.30	34,184	-0.18(-0.32%)
Jun 05, 2024	55.69	56.48	55.66	56.48	57,063	+0.81(+1.46%)
Jun 04, 2024	55.83	55.84	55.45	55.67	46,635	-0.24(-0.43%)

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.