Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.36	35.28	32.79	34.98	2,716,108	+1.13(+3.34%)
Jul 28, 2022	33.49	34.87	32.69	33.85	4,801,531	+2.07(+6.51%)
Jul 27, 2022	29.92	32.23	29.06	31.78	3,368,041	+2.21(+7.46%)
Jul 26, 2022	28.98	30.04	28.78	29.57	2,189,177	+0.62(+2.14%)
Jul 25, 2022	29.60	29.83	28.08	28.96	2,346,542	-0.52(-1.77%)
Jul 22, 2022	30.75	32.61	29.36	29.48	3,186,659	-0.79(-2.62%)
Jul 21, 2022	29.04	30.46	28.41	30.27	3,310,537	+1.58(+5.50%)
Jul 20, 2022	30.16	30.80	28.55	28.69	2,641,530	-1.39(-4.63%)
Jul 19, 2022	29.80	30.90	29.25	30.09	2,598,251	+1.23(+4.26%)
Jul 18, 2022	29.13	30.15	28.78	28.86	2,633,368	+0.69(+2.44%)
Jul 15, 2022	28.70	28.80	26.76	28.17	2,222,866	+0.00(+0.00%)
Jul 14, 2022	28.06	28.46	25.93	28.17	3,228,578	-2.46(-8.02%)
Jul 13, 2022	28.26	31.50	28.08	30.63	3,630,276	+2.01(+7.03%)
Jul 12, 2022	29.43	30.17	28.07	28.62	2,227,667	-0.78(-2.67%)
Jul 11, 2022	29.66	30.92	29.27	29.40	1,746,554	-1.12(-3.68%)
Jul 08, 2022	30.90	31.68	29.62	30.52	1,441,829	-0.24(-0.79%)
Jul 07, 2022	29.89	31.85	29.88	30.76	1,905,560	+1.27(+4.30%)
Jul 06, 2022	30.23	30.71	27.86	29.50	1,982,787	-0.93(-3.05%)
Jul 05, 2022	33.09	33.41	29.09	30.43	2,391,805	-3.86(-11.26%)
Jul 01, 2022	31.25	34.86	30.75	34.29	2,249,513	+1.92(+5.92%)
Jun 30, 2022	34.44	34.66	32.18	32.37	1,931,189	-2.58(-7.39%)
Jun 29, 2022	37.28	37.38	34.33	34.95	1,325,310	-1.48(-4.06%)
Jun 28, 2022	39.37	39.72	36.20	36.43	1,144,464	-2.90(-7.38%)
Jun 27, 2022	39.47	39.66	37.73	39.34	933,075	-0.83(-2.07%)
Jun 24, 2022	37.72	40.31	37.02	40.17	1,193,387	+2.66(+7.09%)
Jun 23, 2022	40.68	41.25	36.66	37.51	1,990,634	-3.76(-9.12%)
Jun 22, 2022	42.62	44.12	41.16	41.27	1,080,324	-1.62(-3.77%)
Jun 21, 2022	43.10	44.63	42.05	42.89	989,279	-0.16(-0.38%)
Jun 17, 2022	44.20	44.21	42.08	43.05	1,043,639	-1.75(-3.91%)
Jun 16, 2022	42.26	45.52	40.83	44.80	1,841,074	+1.14(+2.61%)
Jun 15, 2022	43.72	44.85	40.89	43.66	1,767,130	+2.11(+5.08%)
Jun 14, 2022	43.97	43.97	40.56	41.55	1,310,369	-2.23(-5.10%)
Jun 13, 2022	46.88	47.93	43.74	43.79	1,536,965	-8.48(-16.23%)
Jun 10, 2022	46.21	52.85	45.16	52.27	1,939,591	+4.38(+9.15%)
Jun 09, 2022	51.38	51.38	47.75	47.89	1,055,269	-4.31(-8.27%)
Jun 08, 2022	52.15	53.20	50.97	52.20	673,898	-0.76(-1.44%)
Jun 07, 2022	51.67	53.54	51.41	52.97	711,001	+0.74(+1.43%)
Jun 06, 2022	55.43	55.76	51.55	52.22	655,915	-1.84(-3.40%)
Jun 03, 2022	55.45	56.59	53.55	54.06	1,271,669	-2.93(-5.14%)
Jun 02, 2022	52.05	57.57	52.05	56.99	1,119,338	+5.94(+11.64%)
Jun 01, 2022	51.10	51.85	49.68	51.05	1,220,123	+1.04(+2.09%)
May 31, 2022	52.55	53.71	49.13	50.01	982,748	-1.66(-3.22%)
May 27, 2022	52.28	52.67	50.73	51.67	947,788	+0.45(+0.87%)
May 26, 2022	50.61	52.73	50.37	51.23	1,612,233	-0.38(-0.73%)
May 25, 2022	51.43	52.05	49.73	51.60	872,696	-0.96(-1.82%)
May 24, 2022	51.40	53.45	50.24	52.56	1,231,640	+1.95(+3.86%)
May 23, 2022	51.91	52.22	49.77	50.61	1,091,953	+0.74(+1.49%)
May 20, 2022	51.08	51.36	48.51	49.86	1,724,383	-0.90(-1.77%)
May 19, 2022	47.50	51.49	47.44	50.76	2,438,319	+5.95(+13.28%)
May 18, 2022	46.73	47.12	44.53	44.81	1,579,033	-1.82(-3.90%)
May 17, 2022	47.40	48.13	45.81	46.63	1,466,391	+0.67(+1.45%)
May 16, 2022	45.09	46.31	44.48	45.96	1,911,769	+0.93(+2.06%)
May 13, 2022	41.64	45.92	41.60	45.03	1,707,418	+3.11(+7.41%)
May 12, 2022	44.55	44.79	40.26	41.93	2,664,716	-5.00(-10.66%)
May 11, 2022	48.86	51.04	46.80	46.93	2,294,454	+0.07(+0.14%)
May 10, 2022	50.31	51.46	45.42	46.86	2,104,109	-1.75(-3.60%)
May 09, 2022	53.57	53.59	48.52	48.61	2,295,340	-8.41(-14.74%)
May 06, 2022	58.73	59.34	56.39	57.02	1,515,518	-2.08(-3.52%)
May 05, 2022	65.70	65.70	57.15	59.10	1,963,324	-5.04(-7.86%)
May 04, 2022	60.91	64.52	59.18	64.14	1,534,398	+2.37(+3.84%)
May 03, 2022	59.25	62.80	59.25	61.77	1,585,444	+2.53(+4.26%)

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.