Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.25	65.34	63.22	64.87	391,946	-0.37(-0.57%)
Jul 28, 2022	64.99	65.72	63.26	65.24	704,020	+0.71(+1.10%)
Jul 27, 2022	63.77	64.89	62.65	64.53	401,641	+1.53(+2.43%)
Jul 26, 2022	61.24	63.51	60.35	63.00	498,815	+1.75(+2.86%)
Jul 25, 2022	62.27	63.14	60.80	61.25	473,980	-1.21(-1.94%)
Jul 22, 2022	65.10	65.10	61.98	62.46	466,784	-2.54(-3.91%)
Jul 21, 2022	62.54	65.00	62.31	65.00	591,689	+2.67(+4.28%)
Jul 20, 2022	63.77	64.41	62.11	62.33	866,648	-1.19(-1.87%)
Jul 19, 2022	62.92	63.94	62.30	63.52	281,543	+1.62(+2.62%)
Jul 18, 2022	64.28	64.77	61.61	61.90	393,649	-1.56(-2.46%)
Jul 15, 2022	63.84	64.14	61.61	63.46	427,799	+0.93(+1.49%)
Jul 14, 2022	61.00	62.92	60.73	62.53	389,340	+1.06(+1.72%)
Jul 13, 2022	60.09	62.19	59.89	61.47	358,786	+0.22(+0.36%)
Jul 12, 2022	61.58	62.54	60.71	61.25	298,535	+0.00(+0.00%)
Jul 11, 2022	62.46	63.04	61.10	61.25	342,887	-1.85(-2.93%)
Jul 08, 2022	62.25	63.67	60.96	63.10	447,546	+0.44(+0.70%)
Jul 07, 2022	63.00	65.02	61.09	62.66	704,614	-0.28(-0.44%)
Jul 06, 2022	60.26	63.32	59.78	62.94	1,016,518	+2.70(+4.48%)
Jul 05, 2022	57.12	60.66	56.38	60.24	778,303	+2.28(+3.93%)
Jul 01, 2022	56.48	58.49	56.28	57.96	231,718	+1.29(+2.28%)
Jun 30, 2022	56.62	58.00	55.34	56.67	363,707	-1.01(-1.75%)
Jun 29, 2022	56.24	57.69	55.04	57.68	269,615	+1.04(+1.84%)
Jun 28, 2022	57.66	58.97	55.53	56.64	596,152	-0.87(-1.51%)
Jun 27, 2022	58.34	59.42	56.67	57.51	770,451	-1.06(-1.81%)
Jun 24, 2022	57.65	58.76	54.00	58.57	1,035,974	+1.94(+3.43%)
Jun 23, 2022	52.92	56.66	52.46	56.63	397,675	+4.60(+8.84%)
Jun 22, 2022	48.79	52.34	48.79	52.03	380,607	+2.31(+4.65%)
Jun 21, 2022	49.79	51.30	49.30	49.72	644,500	+1.46(+3.03%)
Jun 17, 2022	49.44	51.77	48.11	48.26	1,175,468	-0.64(-1.31%)
Jun 16, 2022	48.94	49.52	47.30	48.90	379,810	-1.81(-3.57%)
Jun 15, 2022	50.11	52.18	47.53	50.71	445,542	+1.06(+2.13%)
Jun 14, 2022	46.57	50.41	46.57	49.65	408,701	-0.15(-0.30%)
Jun 13, 2022	51.28	52.87	49.00	49.80	428,314	-3.94(-7.33%)
Jun 10, 2022	53.78	55.50	51.27	53.74	515,852	-1.65(-2.98%)
Jun 09, 2022	57.46	57.46	54.93	55.39	406,977	-2.57(-4.43%)
Jun 08, 2022	58.34	59.20	57.08	57.96	363,636	-0.72(-1.23%)
Jun 07, 2022	55.79	58.98	55.32	58.68	294,460	+1.92(+3.38%)
Jun 06, 2022	57.17	57.72	56.00	56.76	316,988	+0.47(+0.83%)
Jun 03, 2022	53.92	58.77	52.70	56.29	855,370	+1.88(+3.46%)
Jun 02, 2022	50.16	54.43	49.35	54.41	455,916	+4.41(+8.82%)
Jun 01, 2022	50.31	50.66	48.38	50.00	311,953	+0.00(+0.00%)
May 31, 2022	51.83	52.24	48.91	50.00	723,321	-2.33(-4.45%)
May 27, 2022	50.88	53.02	50.57	52.33	464,162	+2.27(+4.53%)
May 26, 2022	50.13	50.68	48.77	50.06	395,056	+0.49(+0.99%)
May 25, 2022	49.42	50.03	48.08	49.57	383,801	-0.07(-0.14%)
May 24, 2022	50.30	50.94	48.80	49.64	360,260	-1.70(-3.31%)
May 23, 2022	49.95	51.99	49.26	51.34	332,386	+1.40(+2.80%)
May 20, 2022	50.56	50.56	47.72	49.94	424,176	+0.63(+1.28%)
May 19, 2022	47.90	50.03	47.70	49.31	532,178	+0.69(+1.42%)
May 18, 2022	48.60	50.23	47.93	48.62	512,971	-1.12(-2.25%)
May 17, 2022	48.76	49.78	47.73	49.74	295,581	+2.41(+5.09%)
May 16, 2022	47.17	48.97	46.21	47.33	425,764	+0.04(+0.08%)
May 13, 2022	45.40	48.22	44.98	47.29	575,836	+3.02(+6.82%)
May 12, 2022	41.50	44.57	40.98	44.27	1,039,977	+2.70(+6.50%)
May 11, 2022	42.71	45.36	41.37	41.57	1,157,965	-1.05(-2.46%)
May 10, 2022	40.87	43.15	38.74	42.62	1,208,517	+3.12(+7.90%)
May 09, 2022	47.06	47.06	38.41	39.50	1,634,888	-8.52(-17.74%)
May 06, 2022	56.75	57.49	47.35	48.02	1,233,272	-4.24(-8.11%)
May 05, 2022	56.47	56.47	50.40	52.26	930,281	-5.19(-9.03%)
May 04, 2022	58.36	58.36	54.58	57.45	477,975	-0.29(-0.50%)
May 03, 2022	57.29	58.57	56.66	57.74	406,165	+0.06(+0.10%)

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.