Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.79	50.56	48.44	48.82	979,551	-1.03(-2.06%)
Jul 28, 2022	51.26	53.38	49.71	49.84	1,022,417	-2.25(-4.31%)
Jul 27, 2022	54.70	55.17	51.25	52.09	1,093,555	-3.68(-6.60%)
Jul 26, 2022	55.41	56.50	55.02	55.77	957,340	+1.00(+1.82%)
Jul 25, 2022	55.22	56.67	54.38	54.78	827,388	-0.91(-1.64%)
Jul 22, 2022	52.76	56.89	52.45	55.69	1,522,650	+2.58(+4.86%)
Jul 21, 2022	54.83	56.26	53.05	53.11	988,147	-0.83(-1.54%)
Jul 20, 2022	56.65	56.79	53.64	53.94	1,178,175	-2.71(-4.79%)
Jul 19, 2022	60.87	60.95	56.38	56.65	1,357,769	-6.59(-10.42%)
Jul 18, 2022	60.55	63.80	59.30	63.24	965,743	+0.48(+0.76%)
Jul 15, 2022	64.53	67.14	62.44	62.77	1,043,535	-4.12(-6.16%)
Jul 14, 2022	67.81	69.73	66.41	66.89	1,296,528	+1.99(+3.06%)
Jul 13, 2022	67.38	67.73	63.80	64.90	795,757	+0.18(+0.27%)
Jul 12, 2022	64.67	65.74	62.71	64.73	767,455	+0.70(+1.09%)
Jul 11, 2022	61.85	64.53	61.08	64.03	955,854	+3.60(+5.96%)
Jul 08, 2022	61.00	62.40	59.03	60.43	1,110,761	-0.02(-0.03%)
Jul 07, 2022	63.47	63.54	60.01	60.45	913,230	-4.52(-6.96%)
Jul 06, 2022	64.02	66.97	62.65	64.97	1,131,091	+1.34(+2.11%)
Jul 05, 2022	68.33	70.54	63.59	63.63	889,684	-1.54(-2.36%)
Jul 01, 2022	67.97	69.68	64.84	65.17	1,105,841	-2.24(-3.32%)
Jun 30, 2022	69.05	70.66	65.39	67.40	1,217,572	+1.39(+2.10%)
Jun 29, 2022	64.06	67.96	63.79	66.01	1,227,705	+2.03(+3.18%)
Jun 28, 2022	59.63	64.17	58.22	63.98	1,739,401	+3.39(+5.59%)
Jun 27, 2022	60.78	62.34	59.39	60.60	1,406,516	-0.76(-1.25%)
Jun 24, 2022	66.04	66.41	61.36	61.36	1,995,153	-6.31(-9.33%)
Jun 23, 2022	69.66	71.84	67.24	67.67	1,332,483	-2.53(-3.60%)
Jun 22, 2022	72.57	73.28	68.44	70.20	1,221,557	+0.46(+0.66%)
Jun 21, 2022	70.03	71.57	67.24	69.74	1,442,413	-3.99(-5.41%)
Jun 17, 2022	74.84	75.78	70.56	73.74	1,572,184	-1.78(-2.36%)
Jun 16, 2022	71.03	76.86	70.44	75.52	2,307,981	+9.24(+13.94%)
Jun 15, 2022	67.21	70.20	63.65	66.27	2,283,785	-2.92(-4.22%)
Jun 14, 2022	67.84	71.36	67.16	69.19	2,435,913	+0.77(+1.13%)
Jun 13, 2022	64.99	69.33	63.68	68.42	4,560,224	+8.48(+14.14%)
Jun 10, 2022	58.26	60.82	57.30	59.94	1,811,664	+4.53(+8.18%)
Jun 09, 2022	53.06	55.48	52.56	55.41	1,330,836	+3.22(+6.16%)
Jun 08, 2022	50.63	52.90	50.08	52.19	860,616	+2.28(+4.56%)
Jun 07, 2022	53.73	54.06	49.88	49.92	1,124,531	-2.52(-4.80%)
Jun 06, 2022	51.27	53.29	51.18	52.44	872,010	-0.59(-1.11%)
Jun 03, 2022	52.99	54.13	52.39	53.02	1,192,537	+1.31(+2.52%)
Jun 02, 2022	55.57	55.81	51.72	51.72	1,110,357	-3.97(-7.13%)
Jun 01, 2022	54.05	57.99	53.43	55.69	1,574,203	+0.85(+1.55%)
May 31, 2022	53.56	55.87	53.15	54.84	1,616,925	+1.95(+3.68%)
May 27, 2022	56.62	56.87	52.88	52.89	1,340,211	-4.71(-8.18%)
May 26, 2022	60.47	60.61	56.44	57.60	1,643,472	-3.98(-6.47%)
May 25, 2022	65.98	66.00	60.48	61.58	1,439,337	-3.68(-5.64%)
May 24, 2022	64.08	68.58	63.76	65.27	1,990,616	+2.94(+4.71%)
May 23, 2022	62.80	65.36	61.61	62.33	1,484,599	-2.28(-3.52%)
May 20, 2022	62.01	69.42	61.59	64.61	2,802,295	+0.44(+0.68%)
May 19, 2022	66.01	66.07	61.82	64.17	1,286,825	-0.35(-0.53%)
May 18, 2022	60.50	65.59	59.64	64.51	1,848,607	+6.18(+10.60%)
May 17, 2022	60.86	62.40	58.27	58.33	1,398,126	-5.98(-9.30%)
May 16, 2022	64.12	65.49	62.04	64.31	1,555,469	+0.92(+1.46%)
May 13, 2022	67.14	67.14	61.85	63.38	1,555,686	-6.59(-9.42%)
May 12, 2022	73.80	74.72	67.93	69.98	1,833,886	-2.58(-3.56%)
May 11, 2022	67.52	72.98	63.92	72.56	1,695,771	+4.98(+7.37%)
May 10, 2022	64.76	72.01	63.08	67.58	3,137,636	-0.02(-0.03%)
May 09, 2022	62.85	68.45	62.08	67.60	2,516,178	+7.56(+12.60%)
May 06, 2022	57.90	61.94	57.50	60.04	1,684,668	+2.87(+5.02%)
May 05, 2022	52.56	59.03	52.56	57.16	1,954,578	+6.21(+12.19%)
May 04, 2022	54.90	57.90	50.68	50.95	1,320,119	-4.46(-8.04%)
May 03, 2022	56.96	57.98	54.53	55.41	1,094,187	-1.59(-2.80%)

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.