Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.49	64.73	61.63	62.98	736,013	-2.70(-4.11%)
Jul 28, 2022	67.78	69.13	64.00	65.68	693,809	-2.13(-3.14%)
Jul 27, 2022	65.48	68.29	63.36	67.81	720,660	+3.67(+5.72%)
Jul 26, 2022	63.80	67.17	61.82	64.14	837,644	+0.17(+0.27%)
Jul 25, 2022	62.83	64.44	59.77	63.97	671,058	+1.09(+1.73%)
Jul 22, 2022	68.60	68.86	62.59	62.88	1,176,134	-5.60(-8.18%)
Jul 21, 2022	67.91	69.97	67.28	68.48	899,034	+0.57(+0.84%)
Jul 20, 2022	64.80	70.49	64.61	67.91	1,826,270	+3.30(+5.11%)
Jul 19, 2022	58.89	64.97	58.20	64.61	1,575,148	+6.60(+11.38%)
Jul 18, 2022	59.40	60.88	57.38	58.01	1,234,415	+0.39(+0.68%)
Jul 15, 2022	57.10	57.88	53.68	57.62	924,690	+1.50(+2.67%)
Jul 14, 2022	55.00	57.33	53.99	56.12	1,018,714	+0.53(+0.95%)
Jul 13, 2022	50.19	57.69	50.19	55.59	1,685,368	+2.71(+5.12%)
Jul 12, 2022	50.75	53.38	47.26	52.88	1,618,702	+2.43(+4.82%)
Jul 11, 2022	51.67	52.63	49.90	50.45	1,516,314	-1.56(-3.00%)
Jul 08, 2022	50.10	53.57	49.55	52.01	947,249	+0.34(+0.66%)
Jul 07, 2022	45.44	51.83	45.25	51.67	1,409,842	+6.11(+13.41%)
Jul 06, 2022	46.44	49.06	44.83	45.56	1,288,801	-0.93(-2.00%)
Jul 05, 2022	39.78	46.57	38.96	46.49	1,826,291	+6.70(+16.84%)
Jul 01, 2022	39.00	40.13	38.29	39.79	1,106,012	+1.08(+2.79%)
Jun 30, 2022	39.69	40.17	38.20	38.71	969,772	-1.71(-4.23%)
Jun 29, 2022	40.46	41.20	38.72	40.42	1,265,068	+0.02(+0.05%)
Jun 28, 2022	43.06	43.10	39.90	40.40	1,166,510	-2.69(-6.24%)
Jun 27, 2022	42.81	44.07	39.87	43.09	1,058,065	+0.58(+1.36%)
Jun 24, 2022	42.65	43.83	39.73	42.51	2,777,972	+0.94(+2.26%)
Jun 23, 2022	39.34	41.83	38.30	41.57	1,258,513	+2.44(+6.24%)
Jun 22, 2022	35.00	39.99	34.47	39.13	1,558,411	+1.08(+2.84%)
Jun 21, 2022	36.82	39.61	36.82	38.05	1,581,339	+2.28(+6.37%)
Jun 17, 2022	33.11	36.94	32.95	35.77	3,682,236	+3.54(+10.98%)
Jun 16, 2022	30.38	32.56	29.52	32.23	1,484,244	+0.28(+0.88%)
Jun 15, 2022	31.24	33.05	30.70	31.95	1,640,796	+1.12(+3.63%)
Jun 14, 2022	30.09	30.93	28.57	30.83	1,326,129	+0.97(+3.25%)
Jun 13, 2022	31.22	31.61	28.04	29.86	2,029,233	-3.22(-9.73%)
Jun 10, 2022	35.97	36.39	32.52	33.08	1,236,529	-4.72(-12.48%)
Jun 09, 2022	39.50	40.05	37.74	37.80	674,556	-2.38(-5.94%)
Jun 08, 2022	38.07	41.42	37.78	40.18	832,784	+1.66(+4.31%)
Jun 07, 2022	35.27	38.62	35.00	38.52	859,407	+2.63(+7.33%)
Jun 06, 2022	38.67	39.39	35.13	35.89	1,023,601	-1.39(-3.73%)
Jun 03, 2022	35.40	37.64	35.30	37.28	904,756	+0.43(+1.17%)
Jun 02, 2022	34.28	37.90	33.46	36.85	1,132,812	+2.82(+8.29%)
Jun 01, 2022	35.40	36.79	32.83	34.03	979,722	-1.15(-3.27%)
May 31, 2022	35.44	36.52	33.46	35.18	1,795,256	-0.89(-2.47%)
May 27, 2022	32.91	36.10	32.15	36.07	1,113,375	+3.51(+10.78%)
May 26, 2022	32.11	33.89	31.71	32.56	1,441,537	+0.59(+1.85%)
May 25, 2022	31.23	33.02	30.41	31.97	1,017,109	+0.53(+1.69%)
May 24, 2022	33.97	34.02	30.73	31.44	1,239,724	-3.55(-10.15%)
May 23, 2022	35.14	37.14	34.60	34.99	962,858	-0.20(-0.57%)
May 20, 2022	34.58	35.86	31.58	35.19	1,198,195	+1.25(+3.68%)
May 19, 2022	31.84	35.14	31.84	33.94	1,324,050	+1.91(+5.96%)
May 18, 2022	32.51	34.06	31.21	32.03	1,327,676	-2.04(-5.99%)
May 17, 2022	34.08	34.97	32.60	34.07	1,149,281	+1.53(+4.70%)
May 16, 2022	34.71	36.81	32.13	32.54	1,554,505	-2.91(-8.21%)
May 13, 2022	33.11	37.08	32.86	35.45	2,070,386	+4.01(+12.75%)
May 12, 2022	28.86	33.34	27.77	31.44	2,421,946	+1.48(+4.94%)
May 11, 2022	34.21	35.49	29.54	29.96	2,386,729	-5.82(-16.27%)
May 10, 2022	35.94	39.97	32.57	35.78	2,554,433	+2.49(+7.48%)
May 09, 2022	34.34	36.71	32.90	33.29	1,917,385	-2.39(-6.70%)
May 06, 2022	36.62	37.15	33.89	35.68	1,748,285	-1.34(-3.62%)
May 05, 2022	41.52	42.18	36.20	37.02	1,493,953	-6.17(-14.29%)
May 04, 2022	40.10	44.36	37.75	43.19	1,541,642	+3.16(+7.89%)
May 03, 2022	40.88	42.39	39.19	40.03	857,854	-0.75(-1.84%)

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.