Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	32.68	33.46	32.65	32.93	6,767,447	+1.27(+4.00%)
Jul 30, 2024	32.44	32.56	31.06	31.67	8,712,799	-1.25(-3.79%)
Jul 29, 2024	33.09	33.35	32.71	32.91	4,277,858	-0.41(-1.23%)
Jul 26, 2024	33.64	34.07	32.81	33.32	5,817,800	+0.52(+1.58%)
Jul 25, 2024	32.61	33.43	32.39	32.80	5,933,829	+0.07(+0.21%)
Jul 24, 2024	33.67	34.07	32.56	32.73	6,380,990	-1.06(-3.13%)
Jul 23, 2024	33.84	34.16	33.46	33.79	11,952,155	-0.63(-1.82%)
Jul 22, 2024	34.59	34.71	34.11	34.42	6,136,713	-0.39(-1.12%)
Jul 19, 2024	35.14	35.14	34.44	34.81	5,354,505	-0.73(-2.05%)
Jul 18, 2024	36.58	38.09	35.27	35.53	8,932,734	-1.16(-3.15%)
Jul 17, 2024	38.11	38.55	36.69	36.69	7,685,105	-1.84(-4.79%)
Jul 16, 2024	38.05	38.56	37.34	38.53	6,226,419	-0.64(-1.63%)
Jul 15, 2024	38.87	39.93	38.43	39.17	3,828,855	+0.35(+0.90%)
Jul 12, 2024	39.98	40.28	38.74	38.82	4,887,111	-0.23(-0.59%)
Jul 11, 2024	40.18	40.38	38.22	39.05	8,833,466	+0.72(+1.87%)
Jul 10, 2024	40.53	40.67	38.10	38.33	6,146,221	-1.86(-4.64%)
Jul 09, 2024	41.38	41.95	40.17	40.20	3,084,860	-1.33(-3.19%)
Jul 08, 2024	42.40	42.41	41.17	41.52	3,010,468	-0.78(-1.84%)
Jul 05, 2024	42.51	42.96	42.28	42.30	2,678,954	+0.06(+0.14%)
Jul 03, 2024	41.45	42.86	41.44	42.24	4,087,887	+1.54(+3.80%)
Jul 02, 2024	39.76	41.02	39.72	40.70	4,052,507	+1.13(+2.85%)
Jul 01, 2024	40.12	40.74	39.41	39.57	3,237,985	-0.08(-0.20%)
Jun 28, 2024	39.71	39.99	38.97	39.65	6,851,550	+0.96(+2.47%)
Jun 27, 2024	39.21	39.33	38.40	38.69	5,042,979	-0.61(-1.55%)
Jun 26, 2024	39.69	39.84	38.78	39.30	3,028,117	-0.51(-1.28%)
Jun 25, 2024	39.97	40.06	39.04	39.81	3,075,230	-0.62(-1.53%)
Jun 24, 2024	40.29	41.43	40.29	40.43	4,978,662	+0.16(+0.40%)
Jun 21, 2024	39.83	40.42	38.98	40.27	6,521,282	+1.42(+3.64%)
Jun 20, 2024	37.98	38.98	37.78	38.85	7,111,149	+1.49(+3.97%)
Jun 18, 2024	36.89	38.10	36.67	37.37	3,911,212	+0.09(+0.24%)
Jun 17, 2024	37.40	37.61	36.78	37.28	3,859,870	-0.50(-1.32%)
Jun 14, 2024	37.74	38.03	37.09	37.78	3,239,074	-0.64(-1.66%)
Jun 13, 2024	39.39	39.72	38.21	38.41	4,374,136	-1.17(-2.95%)
Jun 12, 2024	41.50	42.11	39.56	39.58	3,310,290	-0.50(-1.24%)
Jun 11, 2024	40.12	40.33	39.43	40.08	3,531,209	-0.95(-2.31%)
Jun 10, 2024	40.87	41.45	40.51	41.03	2,960,085	+0.25(+0.61%)
Jun 07, 2024	41.46	41.73	40.29	40.78	3,995,869	-1.73(-4.08%)
Jun 06, 2024	42.37	42.86	42.15	42.51	3,162,186	+0.06(+0.14%)
Jun 05, 2024	41.71	42.60	41.64	42.45	3,366,101	+0.58(+1.38%)
Jun 04, 2024	42.87	43.14	41.14	41.87	6,520,304	-1.99(-4.54%)
Jun 03, 2024	44.51	44.81	43.61	43.87	3,899,164	-0.26(-0.59%)
May 31, 2024	44.61	45.31	43.16	44.13	4,542,216	-0.27(-0.61%)
May 30, 2024	43.15	45.33	43.04	44.39	5,843,313	+0.61(+1.39%)
May 29, 2024	42.33	43.87	42.13	43.79	5,291,628	+0.73(+1.69%)
May 28, 2024	42.66	43.46	42.30	43.06	7,913,519	+1.55(+3.75%)
May 24, 2024	41.45	41.99	41.22	41.50	2,931,326	+0.59(+1.44%)
May 23, 2024	42.06	42.12	40.20	40.92	4,779,517	-1.10(-2.61%)
May 22, 2024	42.83	42.83	41.66	42.01	6,344,750	-1.93(-4.40%)
May 21, 2024	42.13	44.42	42.04	43.95	9,420,990	+1.55(+3.67%)
May 20, 2024	41.04	42.70	40.89	42.39	7,243,708	+1.41(+3.43%)
May 17, 2024	40.51	41.31	40.43	40.99	4,285,056	+1.06(+2.66%)
May 16, 2024	39.77	40.57	39.57	39.92	3,764,821	+0.11(+0.27%)
May 15, 2024	40.17	40.27	38.85	39.81	5,769,648	+0.21(+0.53%)
May 14, 2024	40.15	40.61	39.28	39.60	5,425,166	-0.33(-0.82%)
May 13, 2024	37.44	40.08	37.37	39.93	8,886,729	+3.02(+8.19%)
May 10, 2024	37.42	37.56	36.65	36.91	4,566,818	-0.24(-0.64%)
May 09, 2024	36.65	37.48	36.26	37.15	5,014,032	+0.72(+1.97%)
May 08, 2024	36.49	36.75	36.09	36.43	4,081,695	-0.92(-2.48%)
May 07, 2024	36.96	37.58	36.92	37.36	3,091,462	+0.25(+0.67%)
May 06, 2024	37.12	37.72	36.79	37.11	3,789,927	+0.55(+1.50%)
May 03, 2024	36.49	36.99	36.04	36.56	5,528,091	+0.83(+2.31%)
May 02, 2024	33.92	35.77	33.83	35.74	5,813,645	+1.68(+4.93%)

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.