Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				37.65	0	+2.54(+7.23%)
Jul 28, 2022	35.98	36.56	34.43	35.11	1,995,171	+0.23(+0.66%)
Jul 27, 2022	34.61	34.97	33.43	34.88	2,881,445	+0.75(+2.20%)
Jul 26, 2022	34.92	35.21	33.96	34.13	1,187,094	-0.36(-1.04%)
Jul 25, 2022	34.32	34.86	34.16	34.49	1,012,678	+0.90(+2.68%)
Jul 22, 2022	34.65	35.15	33.51	33.59	1,488,084	-0.66(-1.93%)
Jul 21, 2022	34.54	35.06	33.25	34.25	1,564,820	-0.70(-2.00%)
Jul 20, 2022	35.65	35.65	34.34	34.95	2,236,835	-0.77(-2.16%)
Jul 19, 2022	35.20	35.94	34.83	35.72	2,138,053	+0.39(+1.10%)
Jul 18, 2022	36.20	36.45	34.91	35.33	2,598,445	+0.27(+0.77%)
Jul 15, 2022	33.96	35.09	33.41	35.06	2,033,143	+1.34(+3.97%)
Jul 14, 2022	33.41	33.76	32.68	33.72	2,243,479	-0.76(-2.20%)
Jul 13, 2022	34.48	35.05	33.77	34.48	1,621,950	+0.35(+1.03%)
Jul 12, 2022	33.31	34.85	33.02	34.13	2,545,542	-0.07(-0.20%)
Jul 11, 2022	34.81	35.25	34.12	34.20	1,908,321	-1.56(-4.36%)
Jul 08, 2022	37.37	37.37	35.44	35.76	2,349,378	-1.61(-4.31%)
Jul 07, 2022	38.44	39.93	37.08	37.37	2,470,155	+1.47(+4.09%)
Jul 06, 2022	36.54	36.89	34.36	35.90	3,281,665	-1.01(-2.74%)
Jul 05, 2022	37.15	37.18	36.08	36.91	2,655,368	-1.43(-3.73%)
Jul 04, 2022	39.00	39.00	37.10	38.34	1,071,765	-1.02(-2.59%)
Jun 30, 2022				39.36	0	-1.47(-3.60%)
Jun 29, 2022	43.45	43.48	40.45	40.83	1,817,819	-1.93(-4.51%)
Jun 28, 2022	43.09	43.49	41.90	42.76	1,864,601	+0.58(+1.38%)
Jun 27, 2022	41.49	42.58	40.93	42.18	2,143,694	+1.32(+3.23%)
Jun 24, 2022	40.39	41.58	39.62	40.86	2,272,280	+0.63(+1.57%)
Jun 23, 2022	42.08	43.22	39.91	40.23	5,009,185	-4.09(-9.23%)
Jun 22, 2022	46.49	46.49	44.30	44.32	2,421,707	-4.68(-9.55%)
Jun 21, 2022	49.45	50.54	48.83	49.00	2,064,723	-0.10(-0.20%)
Jun 20, 2022	47.33	49.47	47.33	49.10	1,029,461	+1.60(+3.37%)
Jun 17, 2022	48.52	49.04	46.44	47.50	4,868,132	-1.22(-2.50%)
Jun 16, 2022	50.30	50.65	48.16	48.72	2,733,983	-3.14(-6.05%)
Jun 15, 2022	52.34	52.69	50.84	51.86	1,822,677	+0.70(+1.37%)
Jun 14, 2022	51.02	52.35	50.66	51.16	1,912,115	+0.47(+0.93%)
Jun 13, 2022	52.40	52.50	49.72	50.69	2,253,576	-3.32(-6.15%)
Jun 10, 2022	54.70	55.27	53.31	54.01	1,690,019	-1.59(-2.86%)
Jun 09, 2022	55.73	56.42	55.01	55.60	1,679,845	-0.71(-1.26%)
Jun 08, 2022	56.86	57.12	55.62	56.31	2,640,018	-0.99(-1.73%)
Jun 07, 2022	55.33	57.50	54.91	57.30	2,320,832	+1.53(+2.74%)
Jun 06, 2022	55.82	56.34	54.55	55.77	1,743,168	+0.47(+0.85%)
Jun 03, 2022	55.15	55.64	54.50	55.30	910,966	-0.53(-0.95%)
Jun 02, 2022	54.41	57.21	54.41	55.83	2,070,660	+2.23(+4.16%)
Jun 01, 2022	53.23	54.67	52.65	53.60	1,308,920	+1.16(+2.21%)
May 31, 2022	55.31	55.63	52.39	52.44	4,320,909	-2.98(-5.38%)
May 30, 2022	54.86	56.15	54.86	55.42	737,618	+0.43(+0.78%)
May 27, 2022	54.27	55.22	53.96	54.99	1,826,086	+1.04(+1.93%)
May 26, 2022	52.34	54.01	52.28	53.95	2,210,405	+1.60(+3.06%)
May 25, 2022	52.26	53.00	51.63	52.35	1,085,001	-0.22(-0.42%)
May 24, 2022	52.59	53.10	51.77	52.57	1,433,407	+0.86(+1.66%)
May 20, 2022				51.71	0	+0.24(+0.47%)
May 19, 2022	50.06	52.80	50.03	51.47	1,892,055	+1.01(+2.00%)
May 18, 2022	51.41	51.60	49.97	50.46	1,099,620	-1.05(-2.04%)
May 17, 2022	50.77	51.64	50.69	51.51	1,722,714	+2.51(+5.12%)
May 16, 2022	48.53	49.68	48.53	49.00	2,339,953	+0.95(+1.98%)
May 13, 2022	47.38	48.85	47.05	48.05	1,395,163	+1.56(+3.36%)
May 12, 2022	46.94	47.00	45.52	46.49	2,485,168	-1.68(-3.49%)
May 11, 2022	48.45	49.90	47.99	48.17	1,844,485	+0.78(+1.65%)
May 10, 2022	48.46	48.98	46.51	47.39	2,902,356	-0.25(-0.52%)
May 09, 2022	49.63	49.89	47.21	47.64	2,755,343	-3.79(-7.37%)
May 06, 2022	52.13	52.19	50.44	51.43	1,683,860	-0.87(-1.66%)
May 05, 2022	54.32	54.60	51.10	52.30	2,019,398	-2.11(-3.88%)
May 04, 2022	52.39	54.44	51.79	54.41	2,160,217	+2.41(+4.63%)
May 03, 2022	50.89	52.90	50.78	52.00	1,422,680	+1.22(+2.40%)

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.