Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.56	40.18	37.93	39.79	5,135,866	+1.69(+4.43%)
Jul 28, 2022	36.53	38.35	35.57	38.10	5,295,334	+1.67(+4.58%)
Jul 27, 2022	33.82	36.97	33.73	36.43	5,080,828	+4.16(+12.88%)
Jul 26, 2022	33.85	33.87	31.91	32.28	2,643,034	-1.72(-5.05%)
Jul 25, 2022	34.57	34.57	33.17	33.99	2,400,961	-0.65(-1.89%)
Jul 22, 2022	36.10	36.47	33.97	34.65	3,795,115	-1.44(-3.99%)
Jul 21, 2022	34.81	36.11	33.70	36.09	4,115,283	+1.45(+4.18%)
Jul 20, 2022	33.08	35.07	32.85	34.64	4,225,679	+1.60(+4.84%)
Jul 19, 2022	31.38	33.19	30.80	33.04	2,625,649	+2.69(+8.86%)
Jul 18, 2022	32.13	32.49	29.98	30.35	3,274,579	-0.88(-2.83%)
Jul 15, 2022	30.59	31.27	30.17	31.23	3,911,889	+1.56(+5.25%)
Jul 14, 2022	28.10	30.00	27.10	29.68	4,187,637	+0.75(+2.61%)
Jul 13, 2022	27.43	29.46	27.13	28.92	4,987,524	-0.23(-0.78%)
Jul 12, 2022	30.67	31.24	28.61	29.15	3,615,541	-1.25(-4.11%)
Jul 11, 2022	30.82	31.27	29.74	30.40	3,641,632	-1.34(-4.22%)
Jul 08, 2022	30.62	32.01	30.36	31.74	4,547,305	+0.08(+0.25%)
Jul 07, 2022	30.30	31.88	30.24	31.66	3,473,975	+1.83(+6.12%)
Jul 06, 2022	29.23	30.53	28.86	29.84	3,060,258	+0.76(+2.63%)
Jul 05, 2022	26.81	29.09	26.41	29.07	4,362,140	+1.05(+3.75%)
Jul 01, 2022	27.38	28.22	26.60	28.02	4,104,476	+0.17(+0.61%)
Jun 30, 2022	27.91	28.94	26.50	27.85	4,492,231	-1.17(-4.03%)
Jun 29, 2022	28.71	29.55	28.05	29.02	4,796,857	+0.16(+0.55%)
Jun 28, 2022	31.89	32.72	28.81	28.86	4,138,155	-2.84(-8.95%)
Jun 27, 2022	32.73	32.96	31.28	31.70	4,099,476	-0.66(-2.05%)
Jun 24, 2022	30.03	32.39	30.03	32.37	4,413,267	+3.15(+10.76%)
Jun 23, 2022	28.67	29.38	27.92	29.22	3,389,319	+1.21(+4.32%)
Jun 22, 2022	27.38	29.15	27.17	28.01	4,284,175	-0.31(-1.09%)
Jun 21, 2022	27.63	28.90	27.51	28.32	4,562,359	+1.98(+7.54%)
Jun 17, 2022	25.68	27.11	25.07	26.33	5,130,813	+0.63(+2.47%)
Jun 16, 2022	26.93	27.06	24.94	25.70	4,583,484	-3.51(-12.02%)
Jun 15, 2022	28.47	30.45	27.36	29.21	7,767,539	+1.73(+6.28%)
Jun 14, 2022	27.68	28.02	26.72	27.48	3,886,552	+0.46(+1.69%)
Jun 13, 2022	28.26	29.02	26.66	27.03	5,671,696	-4.11(-13.19%)
Jun 10, 2022	33.25	33.64	31.09	31.14	5,013,036	-4.05(-11.51%)
Jun 09, 2022	37.41	38.52	35.18	35.18	2,841,773	-3.07(-8.02%)
Jun 08, 2022	39.19	39.81	37.92	38.25	2,010,841	-1.38(-3.48%)
Jun 07, 2022	37.02	39.82	36.77	39.63	2,684,107	+1.43(+3.74%)
Jun 06, 2022	39.60	40.39	37.65	38.20	2,810,162	-0.02(-0.05%)
Jun 03, 2022	38.83	39.69	37.67	38.22	3,435,692	-2.95(-7.16%)
Jun 02, 2022	37.56	41.19	37.06	41.17	3,750,875	+2.74(+7.13%)
Jun 01, 2022	39.99	40.80	37.54	38.43	5,488,143	-0.40(-1.02%)
May 31, 2022	39.18	39.94	37.61	38.82	4,832,010	-0.80(-2.03%)
May 27, 2022	37.07	39.63	37.07	39.63	5,731,229	+3.63(+10.09%)
May 26, 2022	32.97	36.42	32.77	36.00	4,934,960	+2.44(+7.27%)
May 25, 2022	31.75	34.30	31.71	33.56	5,512,377	+1.12(+3.46%)
May 24, 2022	32.38	33.05	30.67	32.44	7,240,968	-1.57(-4.61%)
May 23, 2022	32.11	34.09	31.76	34.00	7,320,458	+2.24(+7.06%)
May 20, 2022	32.80	33.13	28.84	31.76	9,608,924	+0.16(+0.50%)
May 19, 2022	31.90	33.25	31.11	31.60	4,881,216	-1.13(-3.46%)
May 18, 2022	36.34	36.64	32.28	32.73	4,750,755	-5.11(-13.50%)
May 17, 2022	37.01	38.01	35.87	37.84	7,538,279	+3.00(+8.60%)
May 16, 2022	35.04	36.26	33.93	34.85	3,611,703	-1.02(-2.85%)
May 13, 2022	33.88	36.28	33.25	35.87	4,914,827	+3.29(+10.11%)
May 12, 2022	32.11	34.00	30.24	32.57	6,725,943	-1.04(-3.10%)
May 11, 2022	36.12	38.22	33.27	33.62	7,636,647	-3.55(-9.56%)
May 10, 2022	38.01	38.64	35.52	37.17	5,402,060	+1.58(+4.43%)
May 09, 2022	37.84	38.75	34.98	35.59	7,839,882	-4.63(-11.52%)
May 06, 2022	40.12	42.11	38.33	40.22	6,253,322	-1.09(-2.64%)
May 05, 2022	46.02	46.16	39.58	41.32	6,464,136	-6.84(-14.20%)
May 04, 2022	44.02	48.38	41.87	48.15	8,985,058	+4.55(+10.45%)
May 03, 2022	43.41	44.34	42.34	43.60	4,161,241	+0.14(+0.32%)

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.