Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.12	58.12	55.10	56.19	689,742	-1.45(-2.51%)
Jul 28, 2022	59.47	60.53	56.18	57.64	788,724	-1.38(-2.34%)
Jul 27, 2022	57.01	59.39	55.51	59.02	835,935	+2.47(+4.36%)
Jul 26, 2022	56.44	58.12	54.64	56.56	778,858	+0.94(+1.70%)
Jul 25, 2022	52.55	55.68	51.68	55.61	579,134	+4.12(+8.01%)
Jul 22, 2022	52.26	53.15	50.46	51.49	395,621	-0.08(-0.16%)
Jul 21, 2022	50.65	51.89	48.26	51.57	587,812	-0.64(-1.23%)
Jul 20, 2022	51.48	52.62	49.63	52.21	677,375	+0.52(+1.01%)
Jul 19, 2022	52.56	54.17	50.82	51.69	940,176	-1.28(-2.42%)
Jul 18, 2022	54.06	55.42	52.29	52.97	1,128,723	+0.72(+1.39%)
Jul 15, 2022	52.55	52.99	50.09	52.25	793,340	+1.04(+2.02%)
Jul 14, 2022	49.62	51.30	47.51	51.22	841,790	-0.36(-0.69%)
Jul 13, 2022	46.51	53.51	45.95	51.57	1,561,837	+4.39(+9.30%)
Jul 12, 2022	45.96	47.50	44.69	47.18	653,582	+0.06(+0.14%)
Jul 11, 2022	45.36	47.35	45.10	47.12	618,460	+1.23(+2.68%)
Jul 08, 2022	44.71	46.87	43.20	45.89	806,860	+1.39(+3.13%)
Jul 07, 2022	41.32	45.56	41.19	44.50	1,173,960	+4.98(+12.62%)
Jul 06, 2022	40.82	40.94	36.84	39.51	1,661,691	-1.56(-3.79%)
Jul 05, 2022	42.81	42.81	39.47	41.07	1,343,192	-3.02(-6.86%)
Jul 01, 2022	45.16	47.12	42.99	44.09	964,943	-1.15(-2.55%)
Jun 30, 2022	45.79	47.04	43.91	45.25	881,579	-1.84(-3.91%)
Jun 29, 2022	51.14	51.39	46.62	47.09	701,741	-3.20(-6.36%)
Jun 28, 2022	51.67	52.04	49.06	50.29	618,733	+0.01(+0.02%)
Jun 27, 2022	46.92	50.67	46.07	50.28	862,366	+4.28(+9.30%)
Jun 24, 2022	44.09	47.35	43.72	46.00	1,884,763	+2.78(+6.42%)
Jun 23, 2022	46.21	46.78	41.79	43.22	1,223,375	-3.00(-6.48%)
Jun 22, 2022	45.97	47.27	45.36	46.22	663,578	-2.06(-4.27%)
Jun 21, 2022	44.53	49.34	44.53	48.28	1,086,482	+5.99(+14.17%)
Jun 17, 2022	45.18	45.65	40.38	42.29	1,585,308	-2.67(-5.93%)
Jun 16, 2022	44.75	46.94	44.53	44.96	920,900	-1.32(-2.85%)
Jun 15, 2022	44.71	47.55	44.71	46.28	465,785	+1.72(+3.87%)
Jun 14, 2022	45.19	46.11	43.80	44.55	759,738	-0.06(-0.14%)
Jun 13, 2022	45.94	46.46	43.67	44.62	1,085,092	-3.87(-7.98%)
Jun 10, 2022	48.48	49.70	46.94	48.48	592,240	-0.95(-1.93%)
Jun 09, 2022	50.45	50.66	47.84	49.44	690,077	-1.70(-3.32%)
Jun 08, 2022	53.19	53.20	50.34	51.13	697,172	-1.70(-3.21%)
Jun 07, 2022	50.78	54.41	49.92	52.83	995,683	+2.71(+5.41%)
Jun 06, 2022	50.65	50.85	48.21	50.12	524,518	-0.17(-0.35%)
Jun 03, 2022	51.73	52.18	48.02	50.29	649,290	-1.60(-3.09%)
Jun 02, 2022	49.34	52.59	49.02	51.89	728,765	+2.55(+5.16%)
Jun 01, 2022	47.74	49.56	46.93	49.35	788,522	+2.10(+4.44%)
May 31, 2022	49.48	50.31	46.57	47.25	1,009,427	-1.57(-3.21%)
May 27, 2022	49.48	49.48	47.39	48.81	570,026	-0.40(-0.82%)
May 26, 2022	47.29	50.18	47.01	49.22	1,668,738	+1.57(+3.29%)
May 25, 2022	47.88	48.70	45.74	47.65	944,954	-0.20(-0.42%)
May 24, 2022	47.68	48.54	46.75	47.85	652,900	-0.48(-0.99%)
May 23, 2022	47.31	49.30	46.29	48.33	960,625	+1.50(+3.21%)
May 20, 2022	47.81	48.05	44.63	46.83	586,309	-0.68(-1.43%)
May 19, 2022	44.42	48.75	44.17	47.50	519,133	+1.77(+3.87%)
May 18, 2022	47.37	48.35	44.14	45.74	623,070	-1.16(-2.48%)
May 17, 2022	46.70	48.10	45.63	46.90	525,499	+1.15(+2.52%)
May 16, 2022	44.75	47.00	44.50	45.74	626,274	+1.62(+3.68%)
May 13, 2022	43.00	45.30	43.00	44.12	693,422	+1.40(+3.28%)
May 12, 2022	44.21	44.72	41.80	42.72	770,860	-2.15(-4.80%)
May 11, 2022	46.25	48.11	44.37	44.87	890,207	-0.06(-0.14%)
May 10, 2022	44.80	47.19	42.69	44.94	792,968	+0.92(+2.08%)
May 09, 2022	48.11	48.31	43.07	44.02	969,599	-5.42(-10.97%)
May 06, 2022	48.76	50.64	47.09	49.45	1,026,893	+1.32(+2.74%)
May 05, 2022	47.19	48.26	44.79	48.13	1,436,400	+1.87(+4.04%)
May 04, 2022	46.21	46.43	43.69	46.26	1,046,276	+1.37(+3.06%)
May 03, 2022	41.82	46.15	41.07	44.88	1,035,720	+2.37(+5.58%)

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.