Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.71	28.84	27.62	28.62	7,341,866	+0.28(+0.99%)
Jul 28, 2022	29.54	30.55	27.95	28.34	7,014,030	-1.40(-4.71%)
Jul 27, 2022	29.89	30.17	28.78	29.74	6,705,794	-0.38(-1.26%)
Jul 26, 2022	31.48	31.52	29.87	30.12	12,062,608	+0.41(+1.38%)
Jul 25, 2022	28.69	30.02	28.34	29.71	6,466,205	+1.41(+4.98%)
Jul 22, 2022	27.86	28.58	27.77	28.30	6,494,876	+1.28(+4.74%)
Jul 21, 2022	26.50	27.75	26.11	27.02	5,023,900	+0.24(+0.90%)
Jul 20, 2022	25.45	27.33	24.96	26.78	6,442,705	+1.85(+7.42%)
Jul 19, 2022	24.53	25.30	24.39	24.93	5,010,000	-0.41(-1.62%)
Jul 18, 2022	24.99	25.71	24.92	25.34	4,657,786	+1.10(+4.54%)
Jul 15, 2022	22.61	24.28	22.32	24.24	3,955,900	+1.54(+6.78%)
Jul 14, 2022	23.10	23.34	22.26	22.70	5,104,368	+0.27(+1.20%)
Jul 13, 2022	22.21	23.13	21.84	22.43	6,427,326	+1.22(+5.75%)
Jul 12, 2022	22.52	22.61	20.46	21.21	9,949,582	-0.82(-3.72%)
Jul 11, 2022	22.48	22.60	21.62	22.03	6,154,914	+1.46(+7.10%)
Jul 08, 2022	21.01	21.43	20.46	20.57	4,139,555	-0.57(-2.70%)
Jul 07, 2022	19.68	21.70	19.50	21.14	9,107,576	+2.29(+12.15%)
Jul 06, 2022	19.02	19.11	18.30	18.85	3,953,728	+0.19(+1.02%)
Jul 05, 2022	18.99	19.52	18.35	18.66	7,049,401	-0.65(-3.37%)
Jul 01, 2022	19.87	20.11	19.18	19.31	6,366,086	+0.30(+1.58%)
Jun 30, 2022	22.18	22.44	18.28	19.01	14,356,237	-2.86(-13.08%)
Jun 29, 2022	22.85	23.06	21.86	21.87	5,295,504	-0.78(-3.44%)
Jun 28, 2022	22.59	22.91	22.04	22.65	6,206,726	+0.54(+2.44%)
Jun 27, 2022	20.81	22.43	20.79	22.11	5,703,008	+0.82(+3.85%)
Jun 24, 2022	21.13	21.76	20.90	21.29	4,388,794	-0.05(-0.23%)
Jun 23, 2022	22.93	23.09	21.22	21.34	5,966,611	-1.87(-8.06%)
Jun 22, 2022	22.80	23.63	22.64	23.21	3,216,261	+0.01(+0.04%)
Jun 21, 2022	22.72	23.63	22.50	23.20	6,255,512	-0.48(-2.03%)
Jun 17, 2022	24.92	25.05	23.20	23.68	7,169,783	-1.59(-6.29%)
Jun 16, 2022	26.79	27.16	24.84	25.27	6,568,367	-0.18(-0.71%)
Jun 15, 2022	25.62	26.09	24.78	25.45	5,049,647	+0.73(+2.95%)
Jun 14, 2022	26.81	26.93	23.76	24.72	18,313,996	-4.69(-15.95%)
Jun 13, 2022	30.11	30.22	28.43	29.41	6,757,058	-0.31(-1.04%)
Jun 10, 2022	29.69	30.28	29.24	29.72	5,912,532	-0.65(-2.14%)
Jun 09, 2022	27.40	30.62	27.20	30.37	11,590,783	+0.96(+3.26%)
Jun 08, 2022	32.18	32.77	28.60	29.41	14,532,509	-2.31(-7.28%)
Jun 07, 2022	31.55	31.99	31.31	31.72	6,095,357	-0.01(-0.03%)
Jun 06, 2022	30.96	31.87	30.60	31.73	7,852,114	+2.77(+9.56%)
Jun 03, 2022	28.92	29.17	28.46	28.96	4,757,338	+0.17(+0.59%)
Jun 02, 2022	30.38	30.45	28.43	28.79	8,064,908	-1.00(-3.36%)
Jun 01, 2022	28.95	29.82	28.69	29.79	8,699,568	+1.88(+6.74%)
May 31, 2022	28.97	29.13	27.54	27.91	7,493,363	-1.67(-5.65%)
May 27, 2022	28.51	29.86	28.11	29.58	6,835,952	-0.15(-0.50%)
May 26, 2022	30.67	32.03	29.26	29.73	8,025,079	-0.80(-2.62%)
May 25, 2022	31.30	31.99	30.11	30.53	8,695,868	+0.41(+1.36%)
May 24, 2022	30.00	30.29	29.53	30.12	5,627,132	+0.05(+0.17%)
May 23, 2022	27.91	30.21	27.83	30.07	7,039,675	+2.34(+8.44%)
May 20, 2022	27.48	28.10	27.45	27.73	5,510,214	-0.25(-0.89%)
May 19, 2022	28.20	29.13	27.91	27.98	4,415,625	-0.51(-1.79%)
May 18, 2022	28.84	29.09	28.13	28.49	4,864,352	+0.05(+0.18%)
May 17, 2022	28.39	28.69	27.89	28.44	5,621,268	+1.04(+3.80%)
May 16, 2022	27.75	28.06	26.33	27.40	6,197,614	+1.13(+4.30%)
May 13, 2022	26.80	26.81	25.81	26.27	4,416,902	-0.21(-0.79%)
May 12, 2022	25.63	26.74	25.54	26.48	5,524,204	+0.10(+0.38%)
May 11, 2022	26.08	26.51	25.85	26.38	6,611,769	+1.59(+6.41%)
May 10, 2022	23.19	25.63	23.17	24.79	13,672,319	+0.48(+1.97%)
May 09, 2022	26.18	26.21	23.92	24.31	11,741,503	-3.37(-12.17%)
May 06, 2022	29.29	29.34	27.33	27.68	10,416,394	-2.42(-8.04%)
May 05, 2022	28.69	30.24	27.87	30.10	9,555,253	+1.09(+3.76%)
May 04, 2022	28.78	29.10	28.37	29.01	7,033,955	+2.22(+8.29%)
May 03, 2022	27.31	28.05	26.75	26.79	8,085,017	+0.79(+3.04%)

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.