Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.10	58.10	55.09	56.18	689,882	-1.45(-2.51%)
Jul 28, 2022	59.46	60.51	56.17	57.63	788,884	-1.38(-2.34%)
Jul 27, 2022	56.99	59.38	55.50	59.01	836,105	+2.46(+4.36%)
Jul 26, 2022	56.43	58.11	54.63	56.55	779,016	+0.94(+1.70%)
Jul 25, 2022	52.54	55.67	51.67	55.60	579,252	+4.12(+8.01%)
Jul 22, 2022	52.25	53.14	50.45	51.48	395,701	-0.08(-0.16%)
Jul 21, 2022	50.64	51.88	48.25	51.56	587,931	-0.64(-1.23%)
Jul 20, 2022	51.47	52.61	49.62	52.20	677,513	+0.52(+1.01%)
Jul 19, 2022	52.55	54.16	50.81	51.68	940,367	-1.28(-2.42%)
Jul 18, 2022	54.05	55.41	52.28	52.96	1,128,952	+0.72(+1.39%)
Jul 15, 2022	52.54	52.98	50.08	52.24	793,501	+1.04(+2.02%)
Jul 14, 2022	49.61	51.29	47.50	51.20	841,961	-0.36(-0.69%)
Jul 13, 2022	46.50	53.50	45.94	51.56	1,562,154	+4.39(+9.30%)
Jul 12, 2022	45.95	47.49	44.68	47.17	653,715	+0.06(+0.14%)
Jul 11, 2022	45.35	47.34	45.09	47.11	618,586	+1.23(+2.68%)
Jul 08, 2022	44.70	46.86	43.19	45.88	807,024	+1.39(+3.13%)
Jul 07, 2022	41.31	45.55	41.18	44.49	1,174,198	+4.98(+12.62%)
Jul 06, 2022	40.82	40.93	36.83	39.51	1,662,028	-1.56(-3.79%)
Jul 05, 2022	42.80	42.80	39.46	41.06	1,343,465	-3.02(-6.86%)
Jul 01, 2022	45.15	47.11	42.98	44.09	965,139	-1.15(-2.55%)
Jun 30, 2022	45.78	47.03	43.90	45.24	881,758	-1.84(-3.91%)
Jun 29, 2022	51.13	51.38	46.61	47.08	701,884	-3.20(-6.36%)
Jun 28, 2022	51.66	52.03	49.05	50.28	618,859	+0.01(+0.02%)
Jun 27, 2022	46.91	50.66	46.06	50.27	862,541	+4.28(+9.30%)
Jun 24, 2022	44.08	47.34	43.71	45.99	1,885,145	+2.78(+6.42%)
Jun 23, 2022	46.20	46.77	41.78	43.22	1,223,624	-3.00(-6.48%)
Jun 22, 2022	45.96	47.27	45.35	46.21	663,713	-2.06(-4.27%)
Jun 21, 2022	44.53	49.33	44.53	48.27	1,086,702	+5.99(+14.17%)
Jun 17, 2022	45.17	45.64	40.38	42.28	1,585,630	-2.67(-5.93%)
Jun 16, 2022	44.75	46.94	44.53	44.95	921,087	-1.32(-2.85%)
Jun 15, 2022	44.70	47.54	44.70	46.27	465,879	+1.72(+3.87%)
Jun 14, 2022	45.19	46.10	43.79	44.54	759,892	-0.06(-0.14%)
Jun 13, 2022	45.93	46.45	43.66	44.61	1,085,312	-3.87(-7.98%)
Jun 10, 2022	48.47	49.69	46.93	48.47	592,360	-0.95(-1.93%)
Jun 09, 2022	50.44	50.65	47.83	49.43	690,217	-1.70(-3.32%)
Jun 08, 2022	53.18	53.19	50.33	51.12	697,314	-1.69(-3.21%)
Jun 07, 2022	50.77	54.40	49.91	52.82	995,885	+2.71(+5.41%)
Jun 06, 2022	50.64	50.84	48.20	50.11	524,624	-0.17(-0.35%)
Jun 03, 2022	51.72	52.17	48.01	50.28	649,422	-1.60(-3.09%)
Jun 02, 2022	49.33	52.58	49.01	51.88	728,913	+2.55(+5.16%)
Jun 01, 2022	47.73	49.55	46.92	49.34	788,682	+2.10(+4.44%)
May 31, 2022	49.47	50.30	46.56	47.24	1,009,632	-1.57(-3.21%)
May 27, 2022	49.47	49.47	47.38	48.80	570,142	-0.40(-0.82%)
May 26, 2022	47.28	50.17	47.00	49.21	1,669,076	+1.57(+3.29%)
May 25, 2022	47.87	48.69	45.74	47.64	945,146	-0.20(-0.42%)
May 24, 2022	47.67	48.53	46.74	47.84	653,033	-0.48(-0.99%)
May 23, 2022	47.30	49.29	46.28	48.32	960,820	+1.50(+3.21%)
May 20, 2022	47.80	48.04	44.62	46.82	586,428	-0.68(-1.43%)
May 19, 2022	44.41	48.74	44.16	47.49	519,239	+1.77(+3.87%)
May 18, 2022	47.36	48.34	44.13	45.73	623,196	-1.16(-2.48%)
May 17, 2022	46.69	48.09	45.63	46.89	525,605	+1.15(+2.52%)
May 16, 2022	44.75	46.99	44.49	45.74	626,401	+1.62(+3.68%)
May 13, 2022	43.00	45.29	43.00	44.11	693,562	+1.40(+3.28%)
May 12, 2022	44.21	44.71	41.80	42.71	771,016	-2.15(-4.80%)
May 11, 2022	46.24	48.10	44.36	44.86	890,387	-0.06(-0.14%)
May 10, 2022	44.79	47.18	42.68	44.93	793,129	+0.92(+2.08%)
May 09, 2022	48.10	48.30	43.06	44.01	969,796	-5.42(-10.97%)
May 06, 2022	48.75	50.63	47.08	49.44	1,027,101	+1.32(+2.74%)
May 05, 2022	47.18	48.25	44.78	48.12	1,436,691	+1.87(+4.04%)
May 04, 2022	46.20	46.42	43.68	46.25	1,046,488	+1.37(+3.06%)
May 03, 2022	41.81	46.14	41.06	44.87	1,035,930	+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.