Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.26	49.00	47.16	47.24	1,033,161	-1.67(-3.41%)
Jul 28, 2022	48.00	49.57	47.02	48.91	687,869	+0.70(+1.45%)
Jul 27, 2022	45.36	48.72	43.62	48.21	4,294,899	+4.72(+10.85%)
Jul 26, 2022	47.39	47.43	43.37	43.49	2,931,367	-7.01(-13.88%)
Jul 25, 2022	49.43	51.05	49.42	50.50	537,312	+0.90(+1.81%)
Jul 22, 2022	49.50	50.04	48.98	49.60	463,731	+0.10(+0.20%)
Jul 21, 2022	48.09	50.41	47.62	49.50	1,366,853	+1.39(+2.89%)
Jul 20, 2022	51.35	52.76	47.46	48.11	1,212,114	-3.77(-7.27%)
Jul 19, 2022	50.60	52.44	49.95	51.88	553,930	+1.82(+3.64%)
Jul 18, 2022	53.80	54.28	49.84	50.06	758,931	-3.39(-6.34%)
Jul 15, 2022	53.76	54.48	52.05	53.45	628,647	-0.21(-0.39%)
Jul 14, 2022	54.77	55.13	53.30	53.66	852,557	-1.39(-2.52%)
Jul 13, 2022	54.15	56.80	54.09	55.05	891,636	-0.31(-0.56%)
Jul 12, 2022	54.58	56.15	53.61	55.36	511,312	+0.78(+1.43%)
Jul 11, 2022	54.89	56.00	54.89	54.58	509,283	-1.47(-2.62%)
Jul 08, 2022	55.55	56.74	55.05	56.05	438,206	-0.03(-0.05%)
Jul 07, 2022	56.80	57.67	55.89	56.08	687,581	-0.77(-1.35%)
Jul 06, 2022	56.84	57.49	56.11	56.85	560,061	-0.25(-0.44%)
Jul 05, 2022	54.06	57.46	54.04	57.10	608,187	+1.26(+2.26%)
Jul 01, 2022	54.74	56.50	54.01	55.84	389,520	+0.84(+1.53%)
Jun 30, 2022	53.43	55.09	52.23	55.00	864,758	+0.56(+1.03%)
Jun 29, 2022	52.66	55.45	52.59	54.44	532,778	+1.83(+3.48%)
Jun 28, 2022	52.80	53.70	50.92	52.61	936,278	+0.07(+0.13%)
Jun 27, 2022	52.86	52.98	50.32	52.54	549,002	-0.32(-0.61%)
Jun 24, 2022	51.44	54.81	49.83	52.86	798,677	+1.76(+3.44%)
Jun 23, 2022	48.15	51.17	47.83	51.10	733,580	+3.33(+6.97%)
Jun 22, 2022	47.06	49.45	46.40	47.77	801,529	+0.19(+0.40%)
Jun 21, 2022	46.77	48.93	46.77	47.58	1,074,302	+1.35(+2.92%)
Jun 17, 2022	43.80	46.93	43.80	46.23	513,731	+3.27(+7.61%)
Jun 16, 2022	42.25	43.50	40.82	42.96	497,817	-0.60(-1.38%)
Jun 15, 2022	44.16	44.71	43.34	43.56	546,938	-0.44(-1.00%)
Jun 14, 2022	43.39	44.34	42.33	44.00	619,132	+0.99(+2.30%)
Jun 13, 2022	43.50	43.51	40.90	43.01	391,121	-1.50(-3.37%)
Jun 10, 2022	45.28	45.65	43.41	44.51	325,366	-1.24(-2.71%)
Jun 09, 2022	48.96	49.41	45.66	45.75	367,009	-3.80(-7.67%)
Jun 08, 2022	47.55	50.00	47.03	49.55	649,216	+2.01(+4.23%)
Jun 07, 2022	45.24	48.00	45.24	47.54	807,074	+1.54(+3.35%)
Jun 06, 2022	46.97	48.00	44.19	46.00	729,715	+0.00(+0.00%)
Jun 03, 2022	42.91	46.23	42.40	46.00	977,321	+2.75(+6.36%)
Jun 02, 2022	42.76	43.82	42.30	43.25	781,847	+0.60(+1.41%)
Jun 01, 2022	42.99	44.39	41.31	42.65	847,603	+0.36(+0.85%)
May 31, 2022	42.03	42.96	41.31	42.29	635,925	-0.44(-1.03%)
May 27, 2022	39.91	42.88	39.00	42.73	381,227	+3.38(+8.59%)
May 26, 2022	39.54	39.96	38.53	39.35	285,930	+0.19(+0.49%)
May 25, 2022	39.15	39.29	37.49	39.16	167,179	+0.13(+0.33%)
May 24, 2022	39.10	39.11	37.92	39.03	240,371	-0.92(-2.30%)
May 23, 2022	42.61	43.26	39.37	39.95	476,854	-2.66(-6.24%)
May 20, 2022	42.14	42.75	41.13	42.61	438,058	+1.09(+2.63%)
May 19, 2022	40.32	42.51	38.71	41.52	360,236	+0.84(+2.06%)
May 18, 2022	40.99	42.10	40.25	40.68	1,105,828	-1.21(-2.89%)
May 17, 2022	41.15	42.23	40.77	41.89	450,143	+1.26(+3.10%)
May 16, 2022	39.09	41.74	38.96	40.63	368,776	+1.27(+3.23%)
May 13, 2022	35.86	39.94	35.86	39.36	689,597	+4.19(+11.91%)
May 12, 2022	33.72	35.52	32.87	35.17	527,218	+1.16(+3.41%)
May 11, 2022	35.28	35.43	33.67	34.01	750,993	-1.16(-3.30%)
May 10, 2022	35.21	36.25	34.51	35.17	646,910	+1.63(+4.86%)
May 09, 2022	35.55	35.58	33.02	33.54	749,771	-2.58(-7.14%)
May 06, 2022	38.14	38.14	35.98	36.12	453,662	-2.41(-6.25%)
May 05, 2022	39.89	40.10	38.20	38.53	282,634	-1.85(-4.58%)
May 04, 2022	40.59	40.78	38.20	40.38	533,429	-0.60(-1.46%)
May 03, 2022	41.97	42.06	40.53	40.98	296,719	-0.95(-2.27%)

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.