Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.66	57.45	53.83	57.22	639,166	+2.57(+4.70%)
Jul 28, 2022	53.80	56.64	52.74	54.65	548,843	+5.29(+10.72%)
Jul 27, 2022	46.48	49.76	46.25	49.36	323,205	+3.93(+8.65%)
Jul 26, 2022	45.82	47.01	44.63	45.43	277,111	-1.07(-2.30%)
Jul 25, 2022	45.97	46.64	45.02	46.50	227,584	+1.11(+2.45%)
Jul 22, 2022	47.88	48.01	44.73	45.39	200,673	-1.91(-4.04%)
Jul 21, 2022	46.50	47.71	45.28	47.30	197,664	+0.27(+0.57%)
Jul 20, 2022	46.07	47.95	46.00	47.03	190,219	+0.96(+2.08%)
Jul 19, 2022	44.95	46.39	44.51	46.07	213,415	+1.63(+3.67%)
Jul 18, 2022	44.93	46.38	44.25	44.44	290,779	+0.72(+1.65%)
Jul 15, 2022	43.43	44.22	41.34	43.72	476,555	+0.06(+0.14%)
Jul 14, 2022	44.07	45.00	42.51	43.66	224,879	-1.91(-4.19%)
Jul 13, 2022	44.36	46.72	42.93	45.57	245,639	+1.10(+2.47%)
Jul 12, 2022	44.42	45.35	43.40	44.47	171,216	+0.08(+0.18%)
Jul 11, 2022	47.09	47.09	44.34	44.39	206,807	-2.93(-6.19%)
Jul 08, 2022	44.24	47.39	43.64	47.32	339,438	+2.79(+6.27%)
Jul 07, 2022	41.87	44.76	41.87	44.53	438,912	+3.13(+7.56%)
Jul 06, 2022	42.43	43.39	40.73	41.40	673,514	-1.22(-2.86%)
Jul 05, 2022	44.70	44.70	41.78	42.62	518,674	-3.25(-7.09%)
Jul 01, 2022	45.78	46.16	44.95	45.87	409,261	+0.31(+0.68%)
Jun 30, 2022	42.41	45.64	42.00	45.56	768,689	+2.47(+5.73%)
Jun 29, 2022	45.22	45.22	42.40	43.09	728,382	-2.38(-5.23%)
Jun 28, 2022	48.10	48.89	45.44	45.47	297,681	-2.39(-4.99%)
Jun 27, 2022	47.76	48.34	46.47	47.86	518,176	+0.62(+1.31%)
Jun 24, 2022	48.60	49.51	47.04	47.24	456,912	-0.72(-1.50%)
Jun 23, 2022	46.11	48.13	44.83	47.96	328,633	+2.62(+5.78%)
Jun 22, 2022	44.46	45.61	44.15	45.34	388,511	-0.29(-0.64%)
Jun 21, 2022	46.17	47.09	45.30	45.63	270,064	+0.51(+1.13%)
Jun 17, 2022	45.29	46.78	44.90	45.12	732,037	+0.48(+1.08%)
Jun 16, 2022	46.00	47.04	44.20	44.64	416,455	-3.24(-6.77%)
Jun 15, 2022	46.87	48.80	45.61	47.88	645,910	+1.92(+4.18%)
Jun 14, 2022	45.63	46.26	44.49	45.96	564,523	+0.09(+0.20%)
Jun 13, 2022	49.59	50.12	45.73	45.87	562,102	-6.19(-11.89%)
Jun 10, 2022	53.39	56.03	51.80	52.06	380,651	-2.59(-4.74%)
Jun 09, 2022	50.99	56.33	50.50	54.65	1,126,940	-1.27(-2.27%)
Jun 08, 2022	58.52	59.66	55.17	55.92	371,191	-2.86(-4.87%)
Jun 07, 2022	58.22	58.82	55.80	58.78	558,065	-0.62(-1.04%)
Jun 06, 2022	61.15	61.90	58.37	59.40	354,077	+0.00(+0.00%)
Jun 03, 2022	62.66	62.87	59.33	59.40	260,954	-4.22(-6.63%)
Jun 02, 2022	59.05	63.75	58.79	63.62	245,566	+5.36(+9.20%)
Jun 01, 2022	59.06	60.45	56.68	58.26	314,738	-0.46(-0.78%)
May 31, 2022	62.37	62.37	57.72	58.72	566,169	-3.82(-6.11%)
May 27, 2022	58.12	63.10	57.88	62.54	538,492	+4.79(+8.29%)
May 26, 2022	54.57	58.20	53.77	57.75	367,560	+3.29(+6.04%)
May 25, 2022	55.11	56.39	53.79	54.46	300,561	-1.22(-2.19%)
May 24, 2022	55.50	56.16	53.49	55.68	250,923	-0.43(-0.77%)
May 23, 2022	56.01	56.99	53.76	56.11	207,697	+0.67(+1.21%)
May 20, 2022	56.21	56.23	53.23	55.44	227,987	+0.01(+0.02%)
May 19, 2022	52.32	56.51	52.12	55.43	273,344	+3.35(+6.43%)
May 18, 2022	52.53	55.01	51.09	52.08	229,533	-1.32(-2.47%)
May 17, 2022	52.08	53.47	51.04	53.40	212,311	+2.96(+5.87%)
May 16, 2022	52.17	52.74	50.13	50.44	298,297	-2.04(-3.89%)
May 13, 2022	50.40	52.83	49.38	52.48	530,942	+3.38(+6.88%)
May 12, 2022	47.88	50.50	47.26	49.10	551,645	-0.09(-0.18%)
May 11, 2022	52.52	53.26	48.99	49.19	420,721	-3.45(-6.55%)
May 10, 2022	53.44	54.52	50.56	52.64	445,591	+0.79(+1.52%)
May 09, 2022	54.66	55.43	51.28	51.85	343,626	-4.39(-7.81%)
May 06, 2022	59.15	60.32	55.09	56.24	388,408	-3.64(-6.08%)
May 05, 2022	61.57	62.13	59.05	59.88	577,310	-2.96(-4.71%)
May 04, 2022	57.80	63.13	57.43	62.84	724,174	+4.52(+7.75%)
May 03, 2022	53.89	59.79	53.59	58.32	999,410	+6.47(+12.48%)

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.