Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2024	46.66	47.49	45.70	47.30	668,788	+0.20(+0.42%)
Jul 22, 2024	48.49	48.49	46.33	47.10	410,486	-0.90(-1.87%)
Jul 19, 2024	49.32	49.40	47.75	48.00	426,301	-1.43(-2.89%)
Jul 18, 2024	50.86	51.44	49.04	49.43	281,833	-1.38(-2.72%)
Jul 17, 2024	50.35	51.63	50.35	50.81	487,357	-0.11(-0.22%)
Jul 16, 2024	49.62	51.06	49.03	50.92	469,812	+1.75(+3.56%)
Jul 15, 2024	49.41	50.51	48.82	49.17	417,374	+0.10(+0.20%)
Jul 12, 2024	49.99	51.15	49.03	49.07	443,497	-0.29(-0.59%)
Jul 11, 2024	46.04	49.64	45.34	49.36	700,293	+5.17(+11.70%)
Jul 10, 2024	44.23	44.30	43.43	44.19	410,514	+0.01(+0.02%)
Jul 09, 2024	46.35	46.35	44.07	44.18	468,278	-2.49(-5.34%)
Jul 08, 2024	46.63	47.65	46.46	46.67	530,312	+0.67(+1.46%)
Jul 05, 2024	48.10	48.27	45.86	46.00	322,174	-2.40(-4.96%)
Jul 03, 2024	48.68	48.90	48.16	48.40	775,525	-0.20(-0.41%)
Jul 02, 2024	47.33	48.86	47.21	48.60	319,126	+1.12(+2.36%)
Jul 01, 2024	48.35	48.48	47.00	47.48	419,119	-0.71(-1.47%)
Jun 28, 2024	48.14	48.85	47.52	48.19	2,106,150	+0.38(+0.79%)
Jun 27, 2024	48.43	48.50	47.34	47.81	393,202	-0.33(-0.69%)
Jun 26, 2024	47.34	48.93	47.21	48.14	459,136	+0.53(+1.11%)
Jun 25, 2024	51.34	51.34	47.50	47.61	619,871	-4.11(-7.95%)
Jun 24, 2024	50.98	51.97	50.39	51.72	807,941	+0.58(+1.13%)
Jun 21, 2024	49.87	51.22	49.39	51.14	4,065,234	+1.28(+2.57%)
Jun 20, 2024	48.80	50.32	48.73	49.86	1,108,446	+1.06(+2.17%)
Jun 18, 2024	46.71	48.87	46.49	48.80	619,553	+2.10(+4.50%)
Jun 17, 2024	46.06	47.02	46.06	46.70	519,977	+0.36(+0.78%)
Jun 14, 2024	46.69	47.01	46.05	46.34	541,411	-1.08(-2.28%)
Jun 13, 2024	47.16	48.36	46.47	47.42	563,462	+0.63(+1.35%)
Jun 12, 2024	47.26	48.48	46.61	46.79	510,495	+1.76(+3.91%)
Jun 11, 2024	45.30	45.30	43.66	45.03	393,961	-0.60(-1.31%)
Jun 10, 2024	44.01	45.68	43.44	45.63	378,374	+1.04(+2.33%)
Jun 07, 2024	44.59	45.67	44.09	44.59	310,672	-0.94(-2.06%)
Jun 06, 2024	45.20	45.76	44.87	45.53	287,310	-0.31(-0.68%)
Jun 05, 2024	45.71	46.15	45.06	45.84	396,489	+0.22(+0.48%)
Jun 04, 2024	47.02	47.46	45.58	45.62	331,595	-1.87(-3.94%)
Jun 03, 2024	46.82	48.02	46.81	47.49	407,699	+0.87(+1.87%)
May 31, 2024	46.30	46.92	45.92	46.62	442,284	+0.78(+1.70%)
May 30, 2024	44.37	45.88	44.37	45.84	364,637	+1.51(+3.41%)
May 29, 2024	43.99	44.62	43.73	44.33	336,915	-0.35(-0.78%)
May 28, 2024	44.99	45.23	44.20	44.68	352,035	-0.01(-0.02%)
May 24, 2024	44.43	45.28	44.19	44.69	651,125	+0.92(+2.10%)
May 23, 2024	46.53	46.76	43.47	43.77	578,120	-2.77(-5.95%)
May 22, 2024	46.11	46.95	45.89	46.54	390,833	+0.29(+0.63%)
May 21, 2024	45.69	46.44	45.01	46.25	357,082	+0.11(+0.24%)
May 20, 2024	46.97	47.31	45.84	46.14	361,969	-0.83(-1.77%)
May 17, 2024	47.10	47.60	46.37	46.97	351,953	-0.17(-0.36%)
May 16, 2024	47.74	48.12	47.01	47.14	303,968	-0.77(-1.61%)
May 15, 2024	48.41	48.41	46.21	47.91	536,794	+0.27(+0.57%)
May 14, 2024	48.76	49.28	47.44	47.64	395,320	-0.14(-0.29%)
May 13, 2024	47.83	49.70	47.41	47.78	617,849	+0.28(+0.59%)
May 10, 2024	47.52	48.16	46.29	47.50	895,344	+0.04(+0.08%)
May 09, 2024	45.63	47.80	45.63	47.46	1,037,167	+1.79(+3.92%)
May 08, 2024	42.66	45.77	42.66	45.67	1,018,693	+1.97(+4.51%)
May 07, 2024	44.39	45.13	43.62	43.70	541,688	-0.61(-1.38%)
May 06, 2024	43.88	44.54	42.76	44.31	740,129	+0.79(+1.82%)
May 03, 2024	41.63	44.91	41.13	43.52	1,149,487	+4.10(+10.40%)
May 02, 2024	39.24	39.42	38.39	39.42	1,146,328	+0.53(+1.36%)

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.