Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	38.88	38.93	38.19	38.41	4,007,131	-0.99(-2.51%)
Jul 30, 2024	39.60	39.63	39.12	39.40	4,963,042	-0.24(-0.60%)
Jul 29, 2024	39.65	39.82	39.48	39.64	3,637,583	+0.15(+0.38%)
Jul 26, 2024	39.26	39.75	39.21	39.49	3,092,985	+0.78(+2.02%)
Jul 25, 2024	38.59	39.09	38.56	38.71	2,503,845	-0.23(-0.59%)
Jul 24, 2024	38.50	38.93	38.50	38.93	2,079,582	+0.46(+1.18%)
Jul 23, 2024	38.85	38.90	38.41	38.48	3,502,925	-0.54(-1.40%)
Jul 22, 2024	39.03	39.21	38.93	39.02	2,816,448	+0.04(+0.10%)
Jul 19, 2024	38.78	39.09	38.76	38.98	2,012,762	-0.01(-0.03%)
Jul 18, 2024	39.37	39.46	38.92	38.99	1,607,063	-0.48(-1.20%)
Jul 17, 2024	38.83	39.57	38.78	39.47	3,882,812	+0.93(+2.42%)
Jul 16, 2024	38.12	38.59	38.10	38.54	2,138,217	+0.23(+0.59%)
Jul 15, 2024	38.75	38.77	38.30	38.31	2,474,504	-0.49(-1.25%)
Jul 12, 2024	39.02	39.14	38.77	38.79	2,535,849	+0.26(+0.67%)
Jul 11, 2024	38.48	38.67	38.36	38.54	2,709,457	+0.34(+0.88%)
Jul 10, 2024	38.18	38.28	38.08	38.20	2,398,591	-0.04(-0.10%)
Jul 09, 2024	38.39	38.51	38.16	38.24	2,115,072	-0.11(-0.28%)
Jul 08, 2024	38.49	38.59	38.17	38.35	2,094,917	-0.13(-0.33%)
Jul 05, 2024	38.47	38.55	37.62	38.48	3,315,402	+0.38(+0.99%)
Jul 03, 2024	37.79	38.13	37.77	38.10	1,362,231	+0.25(+0.65%)
Jul 02, 2024	37.75	37.96	37.45	37.85	3,385,636	-0.17(-0.44%)
Jul 01, 2024	38.07	38.70	37.95	38.02	2,899,593	-0.12(-0.31%)
Jun 28, 2024	38.32	38.67	38.09	38.14	7,929,925	-0.14(-0.36%)
Jun 27, 2024	38.04	38.43	37.84	38.28	5,594,914	-0.23(-0.59%)
Jun 26, 2024	39.86	40.13	37.99	38.51	11,100,541	-1.43(-3.57%)
Jun 25, 2024	40.09	40.10	39.82	39.93	2,806,446	-0.24(-0.59%)
Jun 24, 2024	40.42	40.48	40.16	40.17	3,528,591	+0.07(+0.17%)
Jun 21, 2024	39.87	40.15	39.84	40.10	3,523,222	-0.28(-0.69%)
Jun 20, 2024	40.49	40.64	40.30	40.38	2,562,019	-0.19(-0.46%)
Jun 18, 2024	40.65	40.70	40.40	40.57	2,874,449	+0.29(+0.71%)
Jun 17, 2024	40.05	40.30	39.98	40.28	2,151,476	+0.01(+0.02%)
Jun 14, 2024	40.44	40.50	40.10	40.27	2,256,389	-0.46(-1.12%)
Jun 13, 2024	40.60	40.84	40.40	40.73	2,039,263	+0.00(+0.00%)
Jun 12, 2024	40.97	40.99	40.59	40.73	2,572,536	+0.05(+0.12%)
Jun 11, 2024	40.67	40.97	40.51	40.68	2,451,841	-0.23(-0.56%)
Jun 10, 2024	40.72	41.12	40.57	40.91	2,861,071	+0.08(+0.19%)
Jun 07, 2024	40.73	41.07	40.55	40.83	3,053,826	-0.33(-0.79%)
Jun 06, 2024	41.30	41.61	41.09	41.15	3,897,151	-0.43(-1.02%)
Jun 05, 2024	41.99	42.04	41.47	41.58	7,298,386	+0.61(+1.50%)
Jun 04, 2024	40.95	41.09	40.61	40.96	5,520,911	+0.47(+1.15%)
Jun 03, 2024	40.84	41.33	40.13	40.50	13,609,648	-3.85(-8.69%)
May 31, 2024	44.22	44.59	44.14	44.35	3,657,983	+0.74(+1.70%)
May 30, 2024	43.67	43.82	43.48	43.61	1,612,485	-0.26(-0.59%)
May 29, 2024	43.83	43.95	43.74	43.87	2,111,876	+0.04(+0.09%)
May 28, 2024	44.28	44.33	43.81	43.83	2,672,960	-0.87(-1.95%)
May 24, 2024	45.00	45.03	44.61	44.70	2,231,091	-0.03(-0.07%)
May 23, 2024	45.32	45.34	44.52	44.73	5,267,687	-0.62(-1.38%)
May 22, 2024	44.11	45.37	44.01	45.35	6,894,937	+1.31(+2.97%)
May 21, 2024	44.08	44.30	44.05	44.05	3,507,694	-0.13(-0.29%)
May 20, 2024	44.64	44.77	43.99	44.17	5,221,099	-0.39(-0.87%)
May 17, 2024	44.43	44.67	44.32	44.56	1,900,707	+0.10(+0.22%)
May 16, 2024	44.70	44.78	44.40	44.46	4,710,216	-0.44(-0.98%)
May 15, 2024	45.02	45.12	44.85	44.90	3,855,452	+0.04(+0.09%)
May 14, 2024	44.55	44.96	44.51	44.86	3,679,336	+0.48(+1.08%)
May 13, 2024	44.52	44.62	44.35	44.38	2,881,174	+0.10(+0.22%)
May 10, 2024	44.19	44.31	44.02	44.28	3,838,149	+0.39(+0.90%)
May 09, 2024	43.53	43.94	43.53	43.89	5,012,229	+0.52(+1.20%)
May 08, 2024	43.46	43.52	43.29	43.37	2,165,291	-0.01(-0.02%)
May 07, 2024	43.36	43.56	43.19	43.38	3,159,221	+0.69(+1.61%)
May 06, 2024	42.74	42.88	42.42	42.69	2,082,042	-0.05(-0.12%)
May 03, 2024	42.82	42.92	42.51	42.74	4,120,065	+0.15(+0.35%)
May 02, 2024	42.15	42.75	42.00	42.59	6,432,857	+0.77(+1.83%)

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.