Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.42	58.38	56.14	58.02	2,220,608	+1.71(+3.04%)
Jul 28, 2022	54.88	56.75	53.54	56.31	2,594,317	+1.63(+2.97%)
Jul 27, 2022	53.08	55.38	52.73	54.68	2,661,525	+2.21(+4.20%)
Jul 26, 2022	53.14	53.43	52.24	52.48	1,942,096	-1.21(-2.26%)
Jul 25, 2022	53.78	53.89	52.84	53.69	2,256,681	+0.43(+0.81%)
Jul 22, 2022	54.59	54.83	52.39	53.25	3,351,849	-0.68(-1.26%)
Jul 21, 2022	52.57	53.94	51.41	53.93	3,727,192	+0.82(+1.54%)
Jul 20, 2022	52.92	53.47	51.98	53.12	3,535,026	+0.30(+0.56%)
Jul 19, 2022	50.44	52.95	50.24	52.82	2,974,670	+3.55(+7.20%)
Jul 18, 2022	51.72	52.02	48.82	49.27	2,702,432	-1.00(-2.00%)
Jul 15, 2022	49.42	50.31	48.63	50.28	3,364,475	+2.98(+6.29%)
Jul 14, 2022	45.59	47.51	45.00	47.30	4,719,403	-0.67(-1.40%)
Jul 13, 2022	47.24	49.00	46.72	47.97	4,163,241	-1.04(-2.13%)
Jul 12, 2022	49.23	50.72	48.38	49.02	2,887,805	-0.90(-1.80%)
Jul 11, 2022	49.85	50.84	49.62	49.91	2,886,760	-0.81(-1.59%)
Jul 08, 2022	50.66	51.55	50.08	50.72	2,973,036	-0.23(-0.44%)
Jul 07, 2022	50.24	51.12	49.83	50.95	2,766,266	+1.66(+3.38%)
Jul 06, 2022	49.10	50.18	48.12	49.28	4,085,655	+0.32(+0.66%)
Jul 05, 2022	47.54	48.99	46.04	48.96	6,619,969	-0.56(-1.13%)
Jul 01, 2022	47.89	49.75	46.67	49.52	5,298,905	+1.35(+2.80%)
Jun 30, 2022	47.63	49.06	46.41	48.17	5,426,230	-1.05(-2.14%)
Jun 29, 2022	49.35	49.89	48.62	49.22	4,113,334	+0.32(+0.64%)
Jun 28, 2022	52.23	53.48	48.82	48.91	2,759,421	-2.47(-4.81%)
Jun 27, 2022	51.82	52.09	50.86	51.38	2,660,259	-0.33(-0.65%)
Jun 24, 2022	49.03	51.72	48.92	51.72	2,796,500	+3.94(+8.25%)
Jun 23, 2022	47.34	47.97	45.98	47.78	4,263,880	+0.94(+2.00%)
Jun 22, 2022	45.43	48.26	45.34	46.84	4,893,705	-0.31(-0.66%)
Jun 21, 2022	46.19	47.68	45.98	47.15	4,447,983	+2.87(+6.49%)
Jun 17, 2022	44.07	45.52	43.22	44.28	6,750,506	-0.23(-0.51%)
Jun 16, 2022	45.17	45.30	43.59	44.50	5,019,358	-3.43(-7.16%)
Jun 15, 2022	47.58	49.51	45.66	47.93	5,645,556	+1.35(+2.90%)
Jun 14, 2022	47.64	48.05	45.49	46.58	5,915,863	-0.67(-1.41%)
Jun 13, 2022	48.22	49.20	46.49	47.25	5,655,461	-4.29(-8.33%)
Jun 10, 2022	53.57	53.87	51.50	51.54	4,778,731	-4.56(-8.12%)
Jun 09, 2022	58.80	59.82	56.07	56.10	2,716,638	-3.40(-5.72%)
Jun 08, 2022	60.19	60.93	59.08	59.50	2,334,965	-1.54(-2.52%)
Jun 07, 2022	58.13	61.20	58.13	61.04	2,520,223	+1.43(+2.40%)
Jun 06, 2022	60.75	61.37	59.10	59.61	3,334,122	+0.07(+0.12%)
Jun 03, 2022	59.83	60.86	59.19	59.54	3,444,818	-1.87(-3.05%)
Jun 02, 2022	59.12	61.43	57.44	61.41	3,920,603	+2.32(+3.93%)
Jun 01, 2022	61.37	61.58	57.82	59.09	4,091,277	-1.00(-1.66%)
May 31, 2022	60.06	61.37	58.67	60.09	3,910,021	-1.04(-1.70%)
May 27, 2022	58.49	61.15	58.32	61.13	4,546,996	+3.01(+5.18%)
May 26, 2022	56.33	58.80	56.29	58.12	5,117,463	+2.66(+4.79%)
May 25, 2022	53.73	56.11	53.51	55.46	5,232,432	+0.95(+1.74%)
May 24, 2022	53.06	54.88	51.55	54.51	6,863,682	+0.31(+0.58%)
May 23, 2022	52.52	54.63	52.23	54.20	7,294,860	+3.08(+6.02%)
May 20, 2022	52.27	52.38	48.07	51.12	8,940,856	+0.03(+0.06%)
May 19, 2022	50.54	52.67	49.93	51.09	5,914,380	-1.26(-2.41%)
May 18, 2022	56.91	57.03	51.72	52.35	6,291,208	-6.07(-10.38%)
May 17, 2022	58.36	58.63	56.59	58.42	4,847,601	+2.21(+3.94%)
May 16, 2022	55.68	57.71	54.65	56.21	6,286,603	+0.25(+0.44%)
May 13, 2022	54.91	56.38	54.27	55.96	4,563,882	+2.31(+4.31%)
May 12, 2022	53.13	54.56	51.04	53.65	10,981,687	-0.46(-0.85%)
May 11, 2022	55.79	58.03	53.92	54.11	9,183,617	-1.73(-3.11%)
May 10, 2022	58.33	58.88	54.38	55.84	11,111,774	-0.45(-0.80%)
May 09, 2022	57.55	58.27	55.57	56.29	9,395,656	-3.54(-5.91%)
May 06, 2022	59.07	60.66	57.42	59.83	10,566,914	-0.62(-1.02%)
May 05, 2022	64.89	65.13	58.54	60.45	10,071,317	-6.14(-9.21%)
May 04, 2022	61.69	66.84	60.73	66.59	8,788,725	+5.22(+8.51%)
May 03, 2022	61.33	62.55	60.16	61.36	6,845,674	+0.33(+0.55%)

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.