Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.56	51.57	48.73	50.93	3,132,951	+2.61(+5.40%)
Jul 28, 2022	48.61	48.73	47.53	48.32	1,737,171	+0.13(+0.26%)
Jul 27, 2022	47.46	48.32	46.88	48.20	1,051,556	+0.87(+1.83%)
Jul 26, 2022	47.62	47.75	46.81	47.33	1,029,595	-0.47(-0.98%)
Jul 25, 2022	47.05	47.89	46.62	47.80	1,233,844	+1.11(+2.38%)
Jul 22, 2022	47.63	48.09	46.39	46.69	819,994	-0.60(-1.28%)
Jul 21, 2022	46.56	47.36	46.10	47.29	836,059	-0.21(-0.45%)
Jul 20, 2022	47.20	47.62	46.58	47.50	1,143,228	-0.19(-0.41%)
Jul 19, 2022	47.07	48.04	46.99	47.70	1,191,149	+1.56(+3.38%)
Jul 18, 2022	46.27	46.78	45.93	46.14	1,521,027	+0.89(+1.96%)
Jul 15, 2022	46.10	46.34	44.96	45.25	951,105	+0.00(+0.00%)
Jul 14, 2022	44.66	45.29	44.14	45.25	1,237,820	-0.58(-1.28%)
Jul 13, 2022	44.94	46.41	44.85	45.84	1,431,886	+0.33(+0.73%)
Jul 12, 2022	45.28	46.58	45.28	45.51	1,457,687	-0.48(-1.04%)
Jul 11, 2022	45.56	46.77	45.39	45.98	1,528,781	-0.49(-1.05%)
Jul 08, 2022	46.78	47.30	46.20	46.47	1,564,438	+0.06(+0.13%)
Jul 07, 2022	45.06	46.96	45.06	46.41	2,312,446	+2.51(+5.73%)
Jul 06, 2022	43.41	44.21	42.54	43.90	2,665,372	+0.55(+1.26%)
Jul 05, 2022	43.33	43.66	41.92	43.35	2,138,265	-1.08(-2.43%)
Jul 01, 2022	44.71	45.32	42.93	44.43	1,936,224	-0.66(-1.47%)
Jun 30, 2022	44.22	45.43	44.06	45.10	2,384,820	+0.02(+0.04%)
Jun 29, 2022	46.33	46.40	43.87	45.08	1,807,965	-1.19(-2.57%)
Jun 28, 2022	46.48	47.09	45.44	46.27	2,072,688	+0.24(+0.53%)
Jun 27, 2022	45.43	46.61	45.18	46.02	1,778,800	+0.56(+1.22%)
Jun 24, 2022	44.75	46.03	44.35	45.47	3,002,274	+1.33(+3.00%)
Jun 23, 2022	45.57	46.05	43.61	44.14	2,509,452	-1.79(-3.90%)
Jun 22, 2022	45.56	46.36	44.46	45.94	3,493,633	-1.40(-2.96%)
Jun 21, 2022	48.20	48.56	47.15	47.34	2,470,731	+0.42(+0.89%)
Jun 17, 2022	47.07	47.88	46.03	46.92	4,125,027	-1.11(-2.31%)
Jun 16, 2022	48.81	49.34	47.40	48.03	3,297,464	-2.11(-4.22%)
Jun 15, 2022	54.83	55.15	49.60	50.14	6,167,548	-5.60(-10.05%)
Jun 14, 2022	54.61	56.49	54.47	55.75	2,074,181	+0.39(+0.70%)
Jun 13, 2022	57.89	58.27	55.17	55.36	3,165,164	-4.09(-6.88%)
Jun 10, 2022	61.04	61.04	59.29	59.45	2,061,199	-3.34(-5.32%)
Jun 09, 2022	62.71	64.02	61.98	62.79	1,268,693	-0.44(-0.69%)
Jun 08, 2022	63.63	64.08	62.86	63.23	933,803	-1.10(-1.71%)
Jun 07, 2022	63.05	64.54	62.20	64.33	1,214,329	+0.85(+1.34%)
Jun 06, 2022	64.65	64.83	63.35	63.48	1,450,477	-0.54(-0.84%)
Jun 03, 2022	64.51	64.65	63.54	64.02	1,129,029	-1.19(-1.82%)
Jun 02, 2022	63.10	65.53	62.82	65.21	2,075,615	+2.53(+4.04%)
Jun 01, 2022	64.22	64.84	61.58	62.68	1,631,300	-1.43(-2.23%)
May 31, 2022	64.89	65.25	63.84	64.11	2,202,537	-1.00(-1.54%)
May 27, 2022	63.16	65.13	62.84	65.11	2,206,067	+2.25(+3.58%)
May 26, 2022	62.02	63.12	61.84	62.86	1,347,975	+1.73(+2.84%)
May 25, 2022	59.54	61.55	59.49	61.13	1,340,347	+0.55(+0.90%)
May 24, 2022	60.90	60.90	59.19	60.58	2,254,666	-1.41(-2.28%)
May 23, 2022	61.13	62.14	60.68	61.99	2,095,755	+1.04(+1.71%)
May 20, 2022	62.32	62.69	59.34	60.95	1,474,284	-0.74(-1.20%)
May 19, 2022	60.51	62.90	60.49	61.69	1,058,136	+0.30(+0.49%)
May 18, 2022	62.93	63.64	61.19	61.39	1,876,534	-2.17(-3.42%)
May 17, 2022	62.73	63.86	62.50	63.56	1,445,776	+2.38(+3.89%)
May 16, 2022	60.43	61.95	59.72	61.19	1,486,061	+0.28(+0.46%)
May 13, 2022	59.27	61.63	59.27	60.90	2,006,572	+2.16(+3.68%)
May 12, 2022	56.91	58.95	56.67	58.74	1,915,528	+0.84(+1.45%)
May 11, 2022	58.28	60.81	57.79	57.90	1,974,708	-0.12(-0.20%)
May 10, 2022	59.38	60.08	56.80	58.02	2,440,744	-1.10(-1.86%)
May 09, 2022	60.65	61.27	58.79	59.12	2,120,614	-2.47(-4.00%)
May 06, 2022	61.57	62.53	60.35	61.58	2,091,689	-0.77(-1.23%)
May 05, 2022	62.43	63.43	60.91	62.35	2,201,664	-0.32(-0.51%)
May 04, 2022	60.30	62.89	60.12	62.67	1,924,407	+2.47(+4.10%)
May 03, 2022	57.27	60.80	57.27	60.21	3,354,295	+3.03(+5.30%)

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.