Date	Open	High	Low	Close	Volume	Change (%)
Jul 24, 2024	46.21	47.59	44.71	44.71	2,275,517	-0.75(-1.65%)
Jul 23, 2024	45.25	45.62	44.63	45.46	970,623	-0.04(-0.09%)
Jul 22, 2024	44.98	45.67	44.23	45.50	1,060,045	+0.10(+0.22%)
Jul 19, 2024	43.94	46.00	43.75	45.40	1,588,253	-1.00(-2.16%)
Jul 18, 2024	48.13	48.39	45.86	46.40	1,790,939	-1.48(-3.09%)
Jul 17, 2024	49.59	50.30	47.70	47.88	2,197,034	-2.13(-4.26%)
Jul 16, 2024	47.39	50.08	47.12	50.01	2,531,412	+3.25(+6.95%)
Jul 15, 2024	47.31	48.27	46.08	46.76	2,052,024	-0.45(-0.95%)
Jul 12, 2024	46.08	47.63	46.01	47.21	1,383,884	+0.13(+0.28%)
Jul 11, 2024	46.71	47.24	44.58	47.08	2,545,805	+2.51(+5.63%)
Jul 10, 2024	43.35	44.88	43.35	44.57	1,968,981	+2.20(+5.19%)
Jul 09, 2024	42.40	43.02	41.74	42.37	1,376,598	-0.04(-0.09%)
Jul 08, 2024	41.99	42.53	41.00	42.41	1,489,682	-0.36(-0.84%)
Jul 05, 2024	41.89	43.41	41.86	42.77	1,937,655	+2.30(+5.68%)
Jul 03, 2024	38.77	41.17	38.77	40.47	2,328,005	+2.66(+7.04%)
Jul 02, 2024	37.53	38.52	36.97	37.81	1,346,239	+0.30(+0.80%)
Jul 01, 2024	37.87	38.67	37.35	37.51	1,163,265	-0.07(-0.19%)
Jun 28, 2024	38.82	39.10	37.16	37.58	1,272,585	-0.67(-1.75%)
Jun 27, 2024	38.11	38.74	38.11	38.25	1,118,025	+0.84(+2.25%)
Jun 26, 2024	36.31	37.56	36.21	37.41	959,351	-0.10(-0.27%)
Jun 25, 2024	38.00	38.02	37.38	37.51	1,008,032	-0.78(-2.04%)
Jun 24, 2024	38.50	39.10	38.09	38.29	1,203,255	+0.48(+1.27%)
Jun 21, 2024	38.79	38.87	37.35	37.81	2,029,683	-1.27(-3.24%)
Jun 20, 2024	38.03	39.61	37.61	39.08	2,064,000	+1.83(+4.92%)
Jun 18, 2024	36.04	37.52	35.86	37.24	1,855,469	+1.07(+2.95%)
Jun 17, 2024	36.18	36.50	35.37	36.18	1,424,157	-0.28(-0.77%)
Jun 14, 2024	36.89	36.89	35.65	36.46	1,779,246	+0.29(+0.80%)
Jun 13, 2024	37.13	38.08	35.67	36.17	2,143,361	-1.81(-4.78%)
Jun 12, 2024	39.19	39.76	37.66	37.98	2,115,165	+0.54(+1.44%)
Jun 11, 2024	37.50	37.52	36.53	37.44	1,574,740	-0.55(-1.44%)
Jun 10, 2024	37.29	38.20	36.81	37.99	1,601,774	+0.83(+2.23%)
Jun 07, 2024	39.88	39.97	36.91	37.16	3,606,857	-5.67(-13.24%)
Jun 06, 2024	40.18	42.96	40.10	42.84	2,050,720	+2.73(+6.81%)
Jun 05, 2024	39.25	40.27	38.53	40.10	1,747,436	+1.33(+3.42%)
Jun 04, 2024	40.53	40.59	38.22	38.78	2,997,274	-3.17(-7.56%)
Jun 03, 2024	41.68	42.07	40.99	41.95	2,592,751	+0.43(+1.03%)
May 31, 2024	42.65	42.94	40.70	41.52	1,871,000	-0.50(-1.19%)
May 30, 2024	41.42	42.71	41.31	42.02	1,107,470	+0.84(+2.03%)
May 29, 2024	42.27	42.89	41.15	41.18	1,217,717	-2.11(-4.88%)
May 28, 2024	43.31	43.68	42.48	43.29	1,527,991	+1.87(+4.52%)
May 24, 2024	41.37	41.96	41.15	41.42	1,250,873	+1.13(+2.80%)
May 23, 2024	41.98	42.40	40.05	40.29	2,170,415	-1.71(-4.08%)
May 22, 2024	44.55	44.56	41.55	42.01	2,602,690	-3.68(-8.05%)
May 21, 2024	45.87	46.32	45.08	45.69	1,162,899	-0.67(-1.44%)
May 20, 2024	45.74	46.92	44.62	46.35	1,799,309	+0.94(+2.06%)
May 17, 2024	43.78	45.50	43.41	45.42	2,785,678	+2.85(+6.70%)
May 16, 2024	42.61	43.13	41.79	42.57	1,204,184	-0.61(-1.41%)
May 15, 2024	42.89	43.67	41.22	43.17	2,152,689	+1.23(+2.92%)
May 14, 2024	41.56	42.15	41.18	41.95	1,043,769	+0.90(+2.19%)
May 13, 2024	41.38	42.13	40.31	41.05	1,266,065	-0.61(-1.46%)
May 10, 2024	42.92	43.19	41.64	41.66	2,288,876	-0.34(-0.81%)
May 09, 2024	39.94	42.13	39.92	42.00	2,967,084	+2.67(+6.79%)
May 08, 2024	38.46	39.94	38.28	39.33	1,936,861	+0.05(+0.13%)
May 07, 2024	39.10	39.49	38.68	39.28	1,278,162	-0.09(-0.23%)
May 06, 2024	39.31	39.94	39.13	39.37	2,126,727	+1.72(+4.58%)
May 03, 2024	38.29	38.65	36.98	37.64	1,778,666	-0.38(-1.00%)
May 02, 2024	36.88	38.48	36.54	38.02	1,536,162	+0.46(+1.22%)

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.