Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	34.41	34.63	34.08	34.18	1,422,143	+0.03(+0.09%)
Jul 30, 2024	34.09	34.21	33.88	34.15	1,078,739	+0.35(+1.03%)
Jul 29, 2024	33.53	33.97	33.50	33.80	1,204,423	+0.24(+0.71%)
Jul 26, 2024	33.38	33.72	33.30	33.56	963,124	+0.56(+1.69%)
Jul 25, 2024	33.01	33.75	32.82	33.00	1,305,456	-0.12(-0.36%)
Jul 24, 2024	33.29	33.66	32.87	33.12	1,617,115	-0.43(-1.28%)
Jul 23, 2024	33.08	34.00	33.08	33.55	1,491,048	+0.37(+1.11%)
Jul 22, 2024	32.61	33.20	32.27	33.18	2,371,740	+0.60(+1.84%)
Jul 19, 2024	32.81	32.81	32.40	32.58	1,307,986	-0.16(-0.49%)
Jul 18, 2024	33.07	33.26	32.58	32.74	1,607,122	-0.59(-1.77%)
Jul 17, 2024	33.91	34.13	33.26	33.33	1,322,101	-0.65(-1.91%)
Jul 16, 2024	33.20	34.09	33.09	33.98	2,220,397	+0.97(+2.93%)
Jul 15, 2024	33.82	33.82	32.93	33.01	2,334,019	-0.69(-2.04%)
Jul 12, 2024	33.09	33.79	33.03	33.70	1,436,159	+0.72(+2.18%)
Jul 11, 2024	32.34	33.03	32.34	32.98	2,006,936	+0.70(+2.16%)
Jul 10, 2024	32.37	32.47	32.14	32.28	1,840,732	-0.06(-0.18%)
Jul 09, 2024	32.89	32.95	32.30	32.34	1,639,011	-0.65(-1.97%)
Jul 08, 2024	32.55	33.15	32.50	32.99	1,528,728	+0.64(+1.97%)
Jul 05, 2024	32.90	33.09	32.14	32.35	2,969,042	-0.81(-2.44%)
Jul 03, 2024	33.16	33.42	33.02	33.16	686,129	+0.02(+0.06%)
Jul 02, 2024	33.20	33.34	32.97	33.14	1,263,663	-0.05(-0.15%)
Jul 01, 2024	34.01	34.28	33.07	33.19	1,659,565	-0.74(-2.18%)
Jun 28, 2024	33.66	33.96	33.51	33.93	2,424,009	+0.35(+1.04%)
Jun 27, 2024	33.74	33.95	33.56	33.58	1,695,953	+0.04(+0.12%)
Jun 26, 2024	33.45	33.74	33.38	33.54	1,105,964	-0.24(-0.71%)
Jun 25, 2024	33.97	34.02	33.51	33.78	1,682,007	-0.19(-0.56%)
Jun 24, 2024	33.77	34.16	33.65	33.97	1,866,073	+0.15(+0.44%)
Jun 21, 2024	33.72	34.05	33.60	33.82	2,543,500	+0.24(+0.71%)
Jun 20, 2024	33.82	33.99	33.50	33.58	1,361,192	-0.13(-0.38%)
Jun 18, 2024	33.72	33.94	33.53	33.71	3,382,959	+0.11(+0.33%)
Jun 17, 2024	32.75	33.69	32.67	33.60	1,325,335	+0.68(+2.06%)
Jun 14, 2024	33.13	33.40	32.85	32.92	1,178,981	-0.67(-1.99%)
Jun 13, 2024	33.70	33.89	33.21	33.59	1,158,988	-0.18(-0.53%)
Jun 12, 2024	33.15	34.14	33.00	33.77	2,433,967	+0.96(+2.92%)
Jun 11, 2024	33.14	33.30	32.48	32.81	2,495,996	-0.87(-2.58%)
Jun 10, 2024	33.14	33.75	32.91	33.68	2,785,027	+0.52(+1.56%)
Jun 07, 2024	32.54	33.38	32.47	33.16	2,827,808	+0.57(+1.74%)
Jun 06, 2024	31.96	32.82	31.69	32.59	3,321,592	+0.82(+2.57%)
Jun 05, 2024	31.76	32.05	31.52	31.78	2,512,872	-0.14(-0.44%)
Jun 04, 2024	31.79	32.12	31.60	31.92	1,343,944	-0.06(-0.19%)
Jun 03, 2024	32.21	32.38	31.58	31.98	1,905,722	-0.09(-0.28%)
May 31, 2024	31.48	32.24	31.39	32.06	2,251,624	+0.76(+2.42%)
May 30, 2024	31.22	31.46	31.03	31.31	2,827,225	+0.24(+0.77%)
May 29, 2024	31.39	31.52	31.00	31.07	2,398,212	-0.67(-2.11%)
May 28, 2024	31.74	32.28	31.61	31.74	1,958,479	-0.14(-0.44%)
May 24, 2024	31.33	31.98	31.33	31.88	2,476,875	+0.35(+1.11%)
May 23, 2024	32.12	32.25	31.41	31.53	1,745,492	-0.79(-2.44%)
May 22, 2024	32.76	32.90	32.23	32.31	1,738,166	-0.51(-1.55%)
May 21, 2024	32.57	32.90	32.29	32.82	2,080,379	+0.10(+0.30%)
May 20, 2024	33.13	33.27	32.65	32.72	2,266,741	-0.50(-1.50%)
May 17, 2024	33.19	33.51	33.06	33.22	2,006,853	-0.22(-0.66%)
May 16, 2024	33.42	33.74	33.11	33.44	2,860,030	-0.10(-0.30%)
May 15, 2024	33.68	33.91	33.26	33.54	3,495,741	-0.05(-0.15%)
May 14, 2024	33.39	33.64	33.26	33.59	2,423,254	+0.38(+1.14%)
May 13, 2024	33.22	33.38	33.04	33.21	2,790,234	+0.01(+0.03%)
May 10, 2024	32.37	33.33	32.23	33.20	3,270,438	+1.22(+3.82%)
May 09, 2024	31.82	32.20	31.27	31.98	2,529,708	+0.30(+0.94%)
May 08, 2024	30.97	31.71	30.70	31.68	6,623,024	+1.10(+3.61%)
May 07, 2024	30.50	31.73	29.65	30.58	6,391,183	-0.87(-2.75%)
May 06, 2024	30.88	31.44	30.70	31.44	3,781,856	+0.70(+2.26%)
May 03, 2024	31.06	31.43	30.55	30.75	2,336,220	-0.01(-0.03%)
May 02, 2024	31.12	31.32	30.46	30.76	1,850,445	-0.22(-0.71%)

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.