Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.33	28.57	27.82	28.43	9,959,241	+0.64(+2.30%)
Jul 28, 2022	28.29	28.50	27.12	27.79	8,251,091	-0.24(-0.87%)
Jul 27, 2022	27.61	28.21	26.95	28.03	8,050,286	+0.82(+3.03%)
Jul 26, 2022	27.96	28.23	26.87	27.21	8,959,422	-0.37(-1.34%)
Jul 25, 2022	27.08	27.68	26.60	27.58	9,417,752	+0.93(+3.50%)
Jul 22, 2022	27.57	28.04	26.57	26.65	10,940,573	-0.66(-2.42%)
Jul 21, 2022	27.43	27.58	26.50	27.31	11,895,885	-1.09(-3.83%)
Jul 20, 2022	28.07	28.88	27.83	28.39	13,705,379	-0.19(-0.68%)
Jul 19, 2022	28.03	29.09	27.80	28.59	17,230,484	+0.59(+2.11%)
Jul 18, 2022	27.79	28.38	27.63	28.00	13,012,890	+0.96(+3.55%)
Jul 15, 2022	27.10	27.20	26.38	27.03	10,592,557	+0.50(+1.90%)
Jul 14, 2022	26.36	26.61	25.54	26.53	11,387,854	-0.93(-3.39%)
Jul 13, 2022	27.28	28.49	27.18	27.46	8,926,581	-0.29(-1.05%)
Jul 12, 2022	27.36	27.99	27.13	27.75	10,583,105	-0.74(-2.59%)
Jul 11, 2022	28.50	28.89	28.17	28.49	7,845,449	-0.47(-1.61%)
Jul 08, 2022	29.61	29.67	28.72	28.96	6,483,473	-0.05(-0.17%)
Jul 07, 2022	28.59	29.31	28.52	29.00	9,504,946	+1.44(+5.21%)
Jul 06, 2022	27.60	28.34	26.52	27.57	14,788,385	-0.47(-1.66%)
Jul 05, 2022	29.41	29.66	27.49	28.03	18,372,624	-2.46(-8.08%)
Jul 01, 2022	30.61	30.79	29.15	30.50	8,784,870	+0.07(+0.22%)
Jun 30, 2022	30.49	31.57	30.14	30.43	11,312,215	-0.80(-2.55%)
Jun 29, 2022	32.68	32.90	31.09	31.23	9,858,900	-0.98(-3.04%)
Jun 28, 2022	32.08	32.60	31.69	32.21	12,254,706	+0.93(+2.98%)
Jun 27, 2022	30.52	31.34	30.23	31.28	11,927,426	+1.24(+4.14%)
Jun 24, 2022	29.60	30.50	29.13	30.03	23,660,644	+0.88(+3.03%)
Jun 23, 2022	31.16	31.36	28.80	29.15	16,132,578	-1.99(-6.39%)
Jun 22, 2022	30.47	31.65	30.16	31.14	16,411,825	-1.42(-4.35%)
Jun 21, 2022	31.74	33.00	31.48	32.56	14,450,583	+1.80(+5.87%)
Jun 17, 2022	32.46	32.80	30.51	30.75	22,485,952	-1.73(-5.32%)
Jun 16, 2022	33.31	33.66	32.30	32.48	20,582,268	-2.08(-6.01%)
Jun 15, 2022	35.90	35.91	34.04	34.55	13,266,787	-1.03(-2.89%)
Jun 14, 2022	37.11	37.46	34.95	35.58	10,691,925	-0.83(-2.29%)
Jun 13, 2022	37.66	37.83	35.67	36.42	12,685,061	-2.87(-7.31%)
Jun 10, 2022	39.74	40.18	38.56	39.29	10,202,193	-1.67(-4.07%)
Jun 09, 2022	40.92	41.57	40.53	40.96	9,469,300	-0.74(-1.77%)
Jun 08, 2022	41.31	42.69	41.03	41.70	10,567,965	+0.43(+1.03%)
Jun 07, 2022	39.92	41.41	39.75	41.27	9,022,656	+1.17(+2.93%)
Jun 06, 2022	40.85	41.15	39.91	40.10	7,342,031	-0.61(-1.50%)
Jun 03, 2022	39.85	40.85	39.54	40.71	6,943,344	+0.88(+2.22%)
Jun 02, 2022	39.90	40.24	39.27	39.82	9,290,566	-0.35(-0.87%)
Jun 01, 2022	39.74	40.66	39.33	40.17	10,708,108	+0.87(+2.22%)
May 31, 2022	40.45	40.84	38.59	39.30	31,335,044	-0.72(-1.79%)
May 27, 2022	38.46	40.11	38.31	40.02	9,445,207	+1.16(+2.99%)
May 26, 2022	37.96	39.27	37.88	38.86	10,821,682	+1.34(+3.56%)
May 25, 2022	37.28	37.91	36.91	37.52	9,187,511	+0.29(+0.78%)
May 24, 2022	36.45	37.49	36.15	37.23	8,115,188	+0.15(+0.39%)
May 23, 2022	35.84	37.24	35.67	37.09	9,892,509	+1.58(+4.44%)
May 20, 2022	35.48	36.24	34.65	35.51	10,019,638	+0.62(+1.77%)
May 19, 2022	33.86	35.52	33.62	34.89	8,759,086	+0.06(+0.17%)
May 18, 2022	37.01	37.10	34.24	34.83	9,875,285	-1.82(-4.96%)
May 17, 2022	36.87	37.12	36.32	36.65	13,192,727	+0.30(+0.83%)
May 16, 2022	35.05	36.56	35.04	36.35	12,843,692	+1.42(+4.07%)
May 13, 2022	34.12	35.17	34.08	34.93	10,461,170	+1.49(+4.46%)
May 12, 2022	33.26	33.46	32.49	33.44	10,682,647	-0.13(-0.37%)
May 11, 2022	33.88	35.07	33.47	33.56	9,916,406	+0.38(+1.14%)
May 10, 2022	32.90	33.96	32.30	33.19	9,685,385	+0.91(+2.82%)
May 09, 2022	35.14	35.25	32.22	32.28	14,284,342	-3.86(-10.68%)
May 06, 2022	36.11	36.24	35.10	36.14	10,183,530	+0.64(+1.80%)
May 05, 2022	37.20	37.36	34.76	35.50	12,602,840	-1.34(-3.65%)
May 04, 2022	36.28	36.97	35.07	36.84	10,694,549	+1.36(+3.85%)
May 03, 2022	34.93	35.77	34.70	35.48	7,291,827	+0.69(+1.97%)

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.