Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	48.85	49.38	48.39	48.45	575,341	-0.42(-0.86%)
Aug 15, 2024	47.74	49.12	47.60	48.87	977,171	+2.19(+4.69%)
Aug 14, 2024	47.33	47.52	46.19	46.68	839,418	-0.40(-0.85%)
Aug 13, 2024	47.81	48.15	47.02	47.08	1,006,475	-0.17(-0.36%)
Aug 12, 2024	47.10	47.59	46.49	47.25	2,142,860	-0.09(-0.19%)
Aug 09, 2024	47.08	47.66	46.33	47.34	1,003,625	+0.33(+0.70%)
Aug 08, 2024	46.06	48.42	45.85	47.01	1,502,134	+0.66(+1.42%)
Aug 07, 2024	50.00	51.86	46.26	46.35	2,620,801	-0.33(-0.71%)
Aug 06, 2024	46.82	47.67	46.38	46.68	1,501,978	-0.26(-0.55%)
Aug 05, 2024	45.12	48.10	44.72	46.94	2,006,666	-0.16(-0.34%)
Aug 02, 2024	48.21	48.32	47.06	47.10	1,221,760	-2.75(-5.52%)
Aug 01, 2024	52.39	52.68	49.81	49.85	1,374,828	-2.80(-5.32%)
Jul 31, 2024	53.56	54.23	52.50	52.65	1,039,128	-0.37(-0.70%)
Jul 30, 2024	52.73	53.37	52.31	53.02	861,338	+0.28(+0.53%)
Jul 29, 2024	53.11	53.64	51.60	52.74	2,090,499	-2.76(-4.97%)
Jul 26, 2024	55.61	56.01	54.62	55.50	659,160	+0.57(+1.04%)
Jul 25, 2024	53.85	55.55	53.22	54.93	923,356	+1.65(+3.10%)
Jul 24, 2024	54.63	55.37	53.28	53.28	1,184,836	-2.40(-4.31%)
Jul 23, 2024	57.11	57.38	55.02	55.68	1,823,406	-2.32(-4.00%)
Jul 22, 2024	58.20	58.47	57.26	58.00	1,108,596	-0.41(-0.70%)
Jul 19, 2024	59.06	59.06	58.30	58.41	502,900	-0.60(-1.02%)
Jul 18, 2024	58.42	60.21	58.42	59.01	1,262,186	+0.30(+0.51%)
Jul 17, 2024	59.05	60.36	58.06	58.71	1,010,693	-0.34(-0.58%)
Jul 16, 2024	59.20	59.58	58.73	59.05	1,178,765	+0.20(+0.34%)
Jul 15, 2024	56.63	59.01	56.43	58.85	1,651,056	+2.13(+3.76%)
Jul 12, 2024	56.81	57.72	56.58	56.72	888,180	+0.10(+0.18%)
Jul 11, 2024	55.90	56.88	54.71	56.62	978,934	+1.13(+2.04%)
Jul 10, 2024	56.02	56.02	54.93	55.49	721,840	-0.41(-0.73%)
Jul 09, 2024	55.24	56.27	55.23	55.90	863,902	+0.56(+1.01%)
Jul 08, 2024	53.72	55.48	53.72	55.34	1,190,864	+1.62(+3.02%)
Jul 05, 2024	52.95	53.91	52.69	53.72	671,409	+0.73(+1.38%)
Jul 03, 2024	53.38	53.38	52.24	52.99	556,720	-0.28(-0.53%)
Jul 02, 2024	54.87	54.89	51.85	53.27	925,576	-1.64(-2.99%)
Jul 01, 2024	54.84	55.35	53.56	54.91	1,250,232	+0.60(+1.10%)
Jun 28, 2024	52.79	54.60	52.74	54.31	1,541,278	+1.61(+3.06%)
Jun 27, 2024	51.40	52.78	51.03	52.70	569,870	+1.40(+2.73%)
Jun 26, 2024	50.91	51.70	50.63	51.30	864,753	+0.14(+0.27%)
Jun 25, 2024	50.90	52.02	50.90	51.16	972,684	-0.33(-0.64%)
Jun 24, 2024	51.51	52.10	51.30	51.49	881,356	+0.46(+0.90%)
Jun 21, 2024	50.74	51.21	49.91	51.03	760,888	+0.32(+0.63%)
Jun 20, 2024	50.71	50.84	49.96	50.71	831,052	-0.14(-0.28%)
Jun 18, 2024	51.64	52.48	50.74	50.85	811,940	-0.39(-0.76%)
Jun 17, 2024	48.85	51.44	48.84	51.24	938,702	+2.00(+4.06%)
Jun 14, 2024	50.92	50.99	49.21	49.24	1,187,560	-2.25(-4.37%)
Jun 13, 2024	52.65	52.65	50.97	51.49	661,254	-0.71(-1.36%)
Jun 12, 2024	51.83	52.64	51.27	52.20	610,324	+1.68(+3.33%)
Jun 11, 2024	49.94	50.60	49.45	50.52	658,427	+0.45(+0.90%)
Jun 10, 2024	49.50	50.43	49.34	50.07	1,033,265	-0.50(-0.99%)
Jun 07, 2024	50.12	51.18	49.63	50.57	931,337	-1.34(-2.58%)
Jun 06, 2024	51.44	52.21	51.09	51.91	649,900	-0.54(-1.03%)
Jun 05, 2024	53.37	53.55	52.20	52.45	525,343	-1.11(-2.07%)
Jun 04, 2024	53.15	53.88	52.89	53.56	1,050,870	+0.15(+0.28%)

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.