Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.72	58.50	56.69	57.94	555,558	+1.15(+2.03%)
Jul 28, 2022	54.95	57.27	52.88	56.79	784,571	+2.23(+4.09%)
Jul 27, 2022	53.03	54.87	53.00	54.56	538,326	+2.11(+4.02%)
Jul 26, 2022	52.17	52.53	51.73	52.45	337,431	+0.29(+0.56%)
Jul 25, 2022	52.58	52.77	51.53	52.16	440,613	-0.53(-1.01%)
Jul 22, 2022	53.49	53.49	52.19	52.69	426,460	-0.95(-1.77%)
Jul 21, 2022	52.49	53.66	51.97	53.64	421,043	+1.38(+2.64%)
Jul 20, 2022	50.20	52.47	50.20	52.26	508,145	+2.07(+4.12%)
Jul 19, 2022	48.26	50.42	48.26	50.19	289,891	+2.31(+4.82%)
Jul 18, 2022	49.00	49.29	47.63	47.88	308,227	-0.57(-1.18%)
Jul 15, 2022	47.90	48.77	47.14	48.45	320,311	+1.39(+2.95%)
Jul 14, 2022	46.26	47.41	45.52	47.06	399,467	+0.72(+1.55%)
Jul 13, 2022	45.25	46.98	45.18	46.34	266,758	+0.08(+0.17%)
Jul 12, 2022	46.58	47.31	45.86	46.26	254,651	+0.06(+0.13%)
Jul 11, 2022	46.40	46.97	45.60	46.20	213,402	-0.85(-1.81%)
Jul 08, 2022	46.21	47.09	45.75	47.05	175,183	+0.43(+0.92%)
Jul 07, 2022	45.48	46.87	45.41	46.62	381,848	+2.18(+4.91%)
Jul 06, 2022	44.17	44.86	43.16	44.44	423,551	+0.36(+0.82%)
Jul 05, 2022	43.08	44.08	42.85	44.08	494,636	-0.19(-0.43%)
Jul 01, 2022	45.64	45.64	43.20	44.27	485,180	-1.83(-3.97%)
Jun 30, 2022	46.54	48.08	45.56	46.10	507,472	-1.20(-2.54%)
Jun 29, 2022	47.21	47.31	46.29	47.30	205,034	-0.42(-0.88%)
Jun 28, 2022	48.81	49.37	47.67	47.72	232,849	-0.87(-1.79%)
Jun 27, 2022	50.00	50.24	48.38	48.59	333,662	-1.09(-2.19%)
Jun 24, 2022	46.56	49.88	46.33	49.68	955,270	+3.81(+8.31%)
Jun 23, 2022	45.67	46.41	44.90	45.87	660,660	+0.56(+1.24%)
Jun 22, 2022	45.04	45.97	44.42	45.31	498,043	-0.25(-0.55%)
Jun 21, 2022	46.39	47.38	45.50	45.56	369,517	+0.08(+0.18%)
Jun 17, 2022	44.91	45.73	44.18	45.48	542,561	+0.96(+2.16%)
Jun 16, 2022	47.40	47.40	44.08	44.52	582,592	-4.09(-8.41%)
Jun 15, 2022	49.37	49.66	47.89	48.61	557,804	-0.15(-0.31%)
Jun 14, 2022	48.74	49.20	48.09	48.76	349,198	+0.33(+0.68%)
Jun 13, 2022	49.68	50.13	47.73	48.43	423,321	-2.89(-5.63%)
Jun 10, 2022	52.05	52.84	50.92	51.32	208,284	-1.53(-2.89%)
Jun 09, 2022	53.34	54.63	52.83	52.85	247,499	-1.09(-2.02%)
Jun 08, 2022	54.96	55.29	53.49	53.94	205,526	-1.56(-2.81%)
Jun 07, 2022	54.11	55.67	53.96	55.50	190,511	+0.87(+1.59%)
Jun 06, 2022	55.20	55.51	54.20	54.63	232,254	-0.01(-0.02%)
Jun 03, 2022	55.15	55.50	54.37	54.64	223,194	-1.46(-2.60%)
Jun 02, 2022	54.46	56.26	54.05	56.10	316,163	+1.70(+3.13%)
Jun 01, 2022	54.61	55.11	52.82	54.40	633,481	-0.11(-0.20%)
May 31, 2022	54.57	55.15	53.70	54.51	285,613	-0.31(-0.57%)
May 27, 2022	53.48	55.27	53.45	54.82	312,254	+2.16(+4.10%)
May 26, 2022	51.05	52.95	50.61	52.66	341,576	+1.30(+2.53%)
May 25, 2022	49.60	51.61	49.60	51.36	336,379	+1.17(+2.33%)
May 24, 2022	51.38	51.38	49.52	50.19	222,597	-1.71(-3.29%)
May 23, 2022	52.80	52.96	51.45	51.90	224,203	-0.61(-1.16%)
May 20, 2022	53.90	53.93	50.40	52.51	440,268	-0.25(-0.47%)
May 19, 2022	51.92	54.34	51.92	52.76	503,148	+0.34(+0.65%)
May 18, 2022	52.01	53.59	51.23	52.42	534,055	-0.69(-1.30%)
May 17, 2022	52.55	53.58	52.04	53.11	210,665	+1.93(+3.77%)
May 16, 2022	51.81	52.30	51.02	51.18	286,289	-1.35(-2.57%)
May 13, 2022	50.59	53.04	50.36	52.53	454,995	+3.06(+6.19%)
May 12, 2022	48.15	49.57	47.72	49.47	437,556	+0.89(+1.83%)
May 11, 2022	49.88	50.75	48.43	48.58	402,074	-1.64(-3.27%)
May 10, 2022	50.97	51.49	48.83	50.22	954,184	+0.19(+0.38%)
May 09, 2022	51.38	52.71	49.80	50.03	418,769	-2.31(-4.41%)
May 06, 2022	52.30	53.48	51.03	52.34	402,337	-0.60(-1.13%)
May 05, 2022	53.89	54.10	52.15	52.94	592,887	-1.87(-3.41%)
May 04, 2022	53.04	55.06	51.52	54.81	497,216	+1.90(+3.59%)
May 03, 2022	53.06	53.40	51.77	52.91	428,447	-0.32(-0.60%)

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.