Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.30	52.10	49.91	50.30	950,599	-1.06(-2.06%)
Jul 28, 2022	52.82	55.01	51.23	51.36	992,198	-2.32(-4.31%)
Jul 27, 2022	56.37	56.85	52.81	53.68	1,061,234	-3.80(-6.60%)
Jul 26, 2022	57.10	58.22	56.69	57.47	929,045	+1.03(+1.82%)
Jul 25, 2022	56.90	58.39	56.03	56.45	802,934	-0.94(-1.64%)
Jul 22, 2022	54.37	58.63	54.05	57.39	1,477,647	+2.66(+4.86%)
Jul 21, 2022	56.50	57.97	54.67	54.73	958,941	-0.86(-1.54%)
Jul 20, 2022	58.38	58.52	55.27	55.58	1,143,353	-2.80(-4.79%)
Jul 19, 2022	62.72	62.81	58.10	58.38	1,317,639	-6.79(-10.42%)
Jul 18, 2022	62.39	65.75	61.11	65.17	937,200	+0.49(+0.76%)
Jul 15, 2022	66.50	69.19	64.34	64.68	1,012,692	-4.25(-6.16%)
Jul 14, 2022	69.88	71.86	68.43	68.93	1,258,208	+2.05(+3.06%)
Jul 13, 2022	69.44	69.79	65.75	66.88	772,238	+0.18(+0.27%)
Jul 12, 2022	66.64	67.75	64.62	66.70	744,773	+0.72(+1.09%)
Jul 11, 2022	63.74	66.50	62.94	65.98	927,603	+3.71(+5.96%)
Jul 08, 2022	62.85	64.30	60.83	62.27	1,077,931	-0.02(-0.03%)
Jul 07, 2022	65.40	65.48	61.84	62.29	886,239	-4.66(-6.96%)
Jul 06, 2022	65.97	69.01	64.56	66.95	1,097,661	+1.38(+2.11%)
Jul 05, 2022	70.41	72.69	65.53	65.56	863,389	-1.59(-2.36%)
Jul 01, 2022	70.04	71.81	66.82	67.15	1,073,156	-2.31(-3.32%)
Jun 30, 2022	71.16	72.81	67.38	69.46	1,181,586	+1.43(+2.10%)
Jun 29, 2022	66.01	70.03	65.74	68.02	1,191,419	+2.09(+3.18%)
Jun 28, 2022	61.44	66.12	59.99	65.93	1,687,992	+3.49(+5.59%)
Jun 27, 2022	62.63	64.24	61.20	62.44	1,364,946	-0.79(-1.25%)
Jun 24, 2022	68.05	68.44	63.23	63.23	1,936,185	-6.51(-9.33%)
Jun 23, 2022	71.78	74.03	69.29	69.73	1,293,101	-2.60(-3.60%)
Jun 22, 2022	74.78	75.51	70.52	72.34	1,185,453	+0.47(+0.66%)
Jun 21, 2022	72.17	73.75	69.28	71.87	1,399,782	-4.11(-5.41%)
Jun 17, 2022	77.11	78.09	72.71	75.98	1,525,717	-1.84(-2.36%)
Jun 16, 2022	73.19	79.20	72.59	77.82	2,239,767	+9.52(+13.94%)
Jun 15, 2022	69.25	72.34	65.59	68.29	2,216,285	-3.01(-4.22%)
Jun 14, 2022	69.91	73.53	69.21	71.30	2,363,917	+0.80(+1.13%)
Jun 13, 2022	66.97	71.45	65.62	70.50	4,425,442	+8.73(+14.14%)
Jun 10, 2022	60.03	62.67	59.04	61.77	1,758,119	+4.67(+8.18%)
Jun 09, 2022	54.68	57.17	54.16	57.10	1,291,502	+3.32(+6.16%)
Jun 08, 2022	52.17	54.51	51.60	53.78	835,180	+2.34(+4.56%)
Jun 07, 2022	55.37	55.71	51.40	51.44	1,091,294	-2.59(-4.80%)
Jun 06, 2022	52.83	54.92	52.74	54.03	846,237	-0.61(-1.11%)
Jun 03, 2022	54.60	55.78	53.99	54.64	1,157,291	+1.35(+2.52%)
Jun 02, 2022	57.26	57.51	53.29	53.29	1,077,540	-4.09(-7.13%)
Jun 01, 2022	55.70	59.76	55.06	57.39	1,527,676	+0.87(+1.55%)
May 31, 2022	55.19	57.57	54.77	56.51	1,569,135	+2.01(+3.68%)
May 27, 2022	58.35	58.60	54.49	54.50	1,300,600	-4.85(-8.18%)
May 26, 2022	62.32	62.45	58.16	59.36	1,594,898	-4.10(-6.47%)
May 25, 2022	67.99	68.00	62.33	63.46	1,396,796	-3.80(-5.64%)
May 24, 2022	66.04	70.67	65.70	67.26	1,931,782	+3.03(+4.71%)
May 23, 2022	64.71	67.35	63.49	64.23	1,440,720	-2.34(-3.52%)
May 20, 2022	63.90	71.53	63.47	66.57	2,719,470	+0.45(+0.68%)
May 19, 2022	68.02	68.08	63.70	66.12	1,248,791	-0.36(-0.53%)
May 18, 2022	62.35	67.59	61.45	66.48	1,793,969	+6.37(+10.60%)
May 17, 2022	62.71	64.31	60.05	60.11	1,356,803	-6.16(-9.30%)
May 16, 2022	66.07	67.49	63.93	66.27	1,509,496	+0.95(+1.46%)
May 13, 2022	69.19	69.19	63.73	65.31	1,509,706	-6.79(-9.42%)
May 12, 2022	76.05	77.00	70.00	72.11	1,779,684	-2.66(-3.56%)
May 11, 2022	69.57	75.21	65.87	74.77	1,645,651	+5.13(+7.37%)
May 10, 2022	66.74	74.20	65.00	69.64	3,044,900	-0.02(-0.03%)
May 09, 2022	64.77	70.53	63.97	69.66	2,441,810	+7.79(+12.60%)
May 06, 2022	59.66	63.83	59.25	61.86	1,634,876	+2.96(+5.02%)
May 05, 2022	54.16	60.83	54.16	58.91	1,896,808	+6.40(+12.19%)
May 04, 2022	56.57	59.66	52.22	52.51	1,281,102	-4.59(-8.04%)
May 03, 2022	58.69	59.75	56.20	57.10	1,061,848	-1.64(-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.