Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.23	48.93	47.09	48.53	240,914	+0.22(+0.46%)
Jul 28, 2022	48.81	49.87	46.02	48.31	379,252	-0.82(-1.67%)
Jul 27, 2022	47.82	49.56	47.17	49.13	299,715	+2.44(+5.23%)
Jul 26, 2022	49.00	49.00	46.43	46.69	270,529	-2.94(-5.92%)
Jul 25, 2022	51.20	51.20	48.43	49.63	360,637	-2.10(-4.06%)
Jul 22, 2022	54.72	54.82	50.54	51.73	307,150	-2.95(-5.40%)
Jul 21, 2022	52.07	54.68	51.39	54.68	333,121	+2.45(+4.69%)
Jul 20, 2022	49.29	52.72	49.29	52.23	354,330	+3.42(+7.01%)
Jul 19, 2022	47.04	48.88	46.12	48.81	310,440	+2.26(+4.85%)
Jul 18, 2022	48.62	49.74	46.39	46.55	226,389	-1.25(-2.62%)
Jul 15, 2022	48.51	48.90	46.45	47.80	240,319	+0.55(+1.16%)
Jul 14, 2022	48.09	48.09	45.41	47.25	294,771	-1.28(-2.64%)
Jul 13, 2022	47.03	50.14	46.13	48.53	316,535	-0.43(-0.88%)
Jul 12, 2022	51.31	52.31	48.05	48.96	288,577	-2.31(-4.51%)
Jul 11, 2022	53.18	53.41	50.11	51.27	253,314	-2.47(-4.60%)
Jul 08, 2022	52.22	53.74	50.70	53.74	361,107	+0.08(+0.15%)
Jul 07, 2022	50.63	54.87	50.22	53.66	398,624	+3.10(+6.13%)
Jul 06, 2022	51.21	52.39	49.36	50.56	287,165	-0.25(-0.49%)
Jul 05, 2022	46.15	50.88	45.72	50.81	275,989	+3.67(+7.79%)
Jul 01, 2022	47.46	49.23	46.73	47.14	345,299	-0.22(-0.46%)
Jun 30, 2022	48.37	49.09	46.80	47.36	773,600	-2.54(-5.09%)
Jun 29, 2022	50.16	50.91	48.47	49.90	363,007	-0.66(-1.31%)
Jun 28, 2022	54.06	54.84	49.68	50.56	426,029	-3.88(-7.13%)
Jun 27, 2022	55.63	56.21	53.34	54.44	518,556	-0.60(-1.09%)
Jun 24, 2022	51.66	55.20	51.61	55.04	843,692	+4.75(+9.45%)
Jun 23, 2022	46.03	50.67	45.88	50.29	562,233	+4.64(+10.16%)
Jun 22, 2022	43.32	46.45	43.00	45.65	486,722	+1.65(+3.75%)
Jun 21, 2022	42.80	44.92	42.57	44.00	480,893	+2.23(+5.34%)
Jun 17, 2022	40.25	42.15	40.19	41.77	512,128	+2.31(+5.85%)
Jun 16, 2022	40.92	41.77	38.78	39.46	457,446	-3.68(-8.53%)
Jun 15, 2022	41.45	44.14	41.32	43.14	326,119	+2.13(+5.19%)
Jun 14, 2022	41.62	42.00	39.62	41.01	528,399	-0.35(-0.85%)
Jun 13, 2022	44.31	45.35	41.02	41.36	645,224	-5.16(-11.09%)
Jun 10, 2022	47.97	48.99	45.81	46.52	489,759	-2.44(-4.98%)
Jun 09, 2022	50.48	51.82	48.50	48.96	445,376	-1.87(-3.68%)
Jun 08, 2022	50.20	52.07	49.97	50.83	239,332	+0.20(+0.40%)
Jun 07, 2022	49.00	50.67	48.56	50.63	345,243	+1.12(+2.26%)
Jun 06, 2022	50.94	51.23	48.80	49.51	357,263	+0.35(+0.71%)
Jun 03, 2022	51.03	51.03	48.25	49.16	379,722	-2.98(-5.72%)
Jun 02, 2022	46.78	52.21	46.63	52.14	462,407	+4.73(+9.98%)
Jun 01, 2022	49.18	50.43	46.89	47.41	495,937	-0.36(-0.75%)
May 31, 2022	50.26	51.46	46.28	47.77	601,197	-2.24(-4.48%)
May 27, 2022	47.00	50.08	46.33	50.01	424,823	+3.96(+8.60%)
May 26, 2022	44.23	47.21	43.61	46.05	424,791	+1.58(+3.55%)
May 25, 2022	41.23	45.07	41.23	44.47	530,153	+2.90(+6.98%)
May 24, 2022	46.67	46.72	40.63	41.57	899,296	-6.11(-12.81%)
May 23, 2022	48.19	48.51	46.04	47.68	453,975	-0.47(-0.98%)
May 20, 2022	51.84	51.86	45.90	48.15	715,589	-1.36(-2.75%)
May 19, 2022	48.44	51.44	48.18	49.51	606,846	+0.69(+1.41%)
May 18, 2022	50.53	52.00	47.80	48.82	1,062,346	-3.18(-6.12%)
May 17, 2022	55.06	56.82	50.13	52.00	608,800	-1.30(-2.44%)
May 16, 2022	55.84	58.59	53.08	53.30	511,966	-3.47(-6.11%)
May 13, 2022	55.48	57.58	54.58	56.77	704,357	+4.74(+9.11%)
May 12, 2022	47.92	55.97	47.90	52.03	1,002,875	+1.92(+3.83%)
May 11, 2022	57.17	59.58	49.75	50.11	1,647,508	-9.51(-15.95%)
May 10, 2022	45.28	59.90	45.28	59.62	6,814,588	+16.60(+38.59%)
May 09, 2022	45.52	46.06	42.52	43.02	1,332,227	-4.50(-9.47%)
May 06, 2022	44.27	49.81	42.18	47.52	1,158,978	+0.34(+0.72%)
May 05, 2022	50.74	50.83	46.00	47.18	908,430	-4.04(-7.89%)
May 04, 2022	49.08	51.48	45.19	51.22	520,837	+2.25(+4.59%)
May 03, 2022	50.31	51.49	48.66	48.97	344,188	-1.93(-3.79%)

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.