Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	49.70	50.80	48.60	48.70	3,946,123	-0.55(-1.12%)
Jul 30, 2024	49.38	49.46	48.28	49.25	2,737,148	+0.11(+0.22%)
Jul 29, 2024	49.50	50.27	48.89	49.14	2,097,157	-0.15(-0.30%)
Jul 26, 2024	49.69	50.46	48.58	49.29	2,617,914	+0.82(+1.69%)
Jul 25, 2024	47.41	49.43	47.14	48.47	3,841,138	+0.97(+2.04%)
Jul 24, 2024	50.88	51.42	47.36	47.50	4,473,524	-3.75(-7.32%)
Jul 23, 2024	51.14	52.32	50.98	51.25	3,813,181	-0.30(-0.58%)
Jul 22, 2024	50.70	51.69	50.41	51.55	2,693,396	+1.14(+2.26%)
Jul 19, 2024	50.92	51.14	50.05	50.41	2,738,458	-0.56(-1.10%)
Jul 18, 2024	52.50	53.62	50.50	50.97	3,266,956	-1.75(-3.32%)
Jul 17, 2024	53.03	54.27	52.68	52.72	4,026,443	-1.30(-2.41%)
Jul 16, 2024	52.00	54.08	51.88	54.02	5,280,303	+2.38(+4.61%)
Jul 15, 2024	50.36	51.93	49.71	51.64	3,011,399	+1.36(+2.70%)
Jul 12, 2024	49.94	50.82	49.04	50.28	3,696,211	+0.88(+1.78%)
Jul 11, 2024	48.64	49.82	48.37	49.40	4,064,316	+2.05(+4.33%)
Jul 10, 2024	48.39	48.56	46.37	47.35	2,466,608	-0.59(-1.23%)
Jul 09, 2024	46.85	48.06	46.17	47.94	2,877,132	+1.08(+2.30%)
Jul 08, 2024	46.32	47.19	45.25	46.86	2,984,924	+0.63(+1.36%)
Jul 05, 2024	45.80	46.50	45.42	46.23	1,744,036	+0.43(+0.94%)
Jul 03, 2024	44.90	46.62	44.67	45.80	1,904,613	+0.97(+2.16%)
Jul 02, 2024	45.89	45.89	44.62	44.83	3,186,897	-0.81(-1.77%)
Jul 01, 2024	46.27	46.27	44.68	45.64	4,129,150	-0.75(-1.62%)
Jun 28, 2024	47.10	47.74	45.97	46.39	3,580,867	-0.41(-0.88%)
Jun 27, 2024	46.50	47.10	46.30	46.80	2,612,173	+0.30(+0.65%)
Jun 26, 2024	45.57	46.67	45.41	46.50	3,608,384	+0.51(+1.11%)
Jun 25, 2024	46.93	47.40	45.64	45.99	4,416,686	-1.03(-2.19%)
Jun 24, 2024	48.91	49.55	46.77	47.02	4,018,085	-1.89(-3.86%)
Jun 21, 2024	48.82	49.10	48.45	48.91	5,506,347	+0.08(+0.16%)
Jun 20, 2024	49.00	49.45	47.81	48.83	3,011,640	-0.19(-0.39%)
Jun 18, 2024	47.00	49.16	46.80	49.02	4,630,895	+2.21(+4.72%)
Jun 17, 2024	47.79	48.00	46.78	46.81	2,859,044	-1.19(-2.48%)
Jun 14, 2024	48.72	48.87	47.46	48.00	3,650,523	-0.50(-1.03%)
Jun 13, 2024	48.42	48.93	47.60	48.50	6,349,673	-0.01(-0.02%)
Jun 12, 2024	45.52	48.83	45.50	48.51	14,071,485	+5.70(+13.31%)
Jun 11, 2024	43.33	43.42	42.43	42.81	3,732,245	-0.69(-1.59%)
Jun 10, 2024	42.20	44.22	42.20	43.50	4,882,408	+0.87(+2.04%)
Jun 07, 2024	41.72	42.76	41.29	42.63	4,291,116	-0.05(-0.12%)
Jun 06, 2024	42.57	43.03	42.32	42.68	1,583,564	-0.11(-0.26%)
Jun 05, 2024	41.96	42.93	41.77	42.79	2,241,006	+0.87(+2.08%)
Jun 04, 2024	41.62	42.87	41.55	41.92	4,204,387	+0.21(+0.50%)
Jun 03, 2024	41.16	41.77	40.61	41.71	3,728,667	+0.76(+1.86%)
May 31, 2024	39.85	41.00	39.48	40.95	5,228,384	+1.74(+4.44%)
May 30, 2024	39.39	39.82	39.20	39.21	2,754,328	-0.06(-0.15%)
May 29, 2024	39.05	39.95	39.05	39.27	2,866,595	-0.49(-1.23%)
May 28, 2024	40.00	40.56	39.53	39.76	2,045,025	+0.09(+0.23%)
May 24, 2024	40.15	40.59	39.62	39.67	1,814,816	-0.21(-0.53%)
May 23, 2024	41.55	41.76	39.86	39.88	3,817,030	-1.64(-3.95%)
May 22, 2024	42.10	42.28	41.23	41.52	3,093,792	-0.81(-1.91%)
May 21, 2024	42.90	42.90	42.30	42.33	2,111,918	-0.84(-1.95%)
May 20, 2024	44.00	44.36	43.13	43.17	1,737,855	-0.93(-2.11%)
May 17, 2024	44.79	44.97	43.81	44.10	2,857,747	-0.65(-1.45%)
May 16, 2024	45.00	45.03	44.39	44.75	2,937,818	-0.38(-0.84%)
May 15, 2024	46.00	46.05	43.84	45.13	5,527,431	+0.43(+0.96%)
May 14, 2024	43.43	45.77	43.34	44.70	5,521,208	+1.86(+4.34%)
May 13, 2024	42.70	43.43	42.44	42.84	1,964,461	+0.48(+1.13%)
May 10, 2024	43.09	43.23	42.17	42.36	2,713,815	-0.72(-1.67%)
May 09, 2024	41.86	43.13	41.75	43.08	3,022,685	+1.43(+3.43%)
May 08, 2024	42.75	43.07	41.62	41.65	3,139,458	-1.47(-3.41%)
May 07, 2024	41.86	43.49	41.81	43.12	6,806,189	+1.42(+3.41%)
May 06, 2024	41.08	41.81	40.76	41.70	4,480,253	+1.01(+2.48%)
May 03, 2024	41.26	42.41	40.50	40.69	5,361,349	+0.85(+2.13%)
May 02, 2024	40.22	40.26	38.45	39.84	11,249,984	-2.01(-4.80%)

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.