Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.80	28.50	26.62	28.43	7,661,123	+1.93(+7.30%)
Jul 28, 2022	27.15	27.63	25.90	26.50	5,006,745	+0.17(+0.66%)
Jul 27, 2022	26.02	26.34	25.12	26.32	7,621,448	+0.71(+2.76%)
Jul 26, 2022	26.22	26.48	25.47	25.62	4,484,749	-0.36(-1.38%)
Jul 25, 2022	25.81	26.25	25.68	25.97	3,705,652	+0.79(+3.15%)
Jul 22, 2022	26.09	26.49	25.09	25.18	5,585,714	-0.56(-2.18%)
Jul 21, 2022	25.98	26.27	24.94	25.74	5,550,016	-0.52(-1.99%)
Jul 20, 2022	26.68	26.76	25.75	26.26	5,931,651	-0.59(-2.20%)
Jul 19, 2022	26.29	26.97	26.06	26.85	6,754,893	+0.47(+1.80%)
Jul 18, 2022	26.98	27.24	26.07	26.38	9,174,617	+0.35(+1.34%)
Jul 15, 2022	25.20	26.05	24.74	26.03	6,385,412	+1.14(+4.59%)
Jul 14, 2022	24.57	24.92	23.91	24.89	6,707,787	-0.82(-3.20%)
Jul 13, 2022	25.64	26.20	25.13	25.71	5,393,054	+0.36(+1.41%)
Jul 12, 2022	24.71	25.93	24.51	25.35	8,072,401	-0.11(-0.42%)
Jul 11, 2022	25.80	26.19	25.37	25.46	5,380,136	-1.23(-4.60%)
Jul 08, 2022	27.76	27.99	26.38	26.69	5,648,161	-1.15(-4.13%)
Jul 07, 2022	28.75	29.71	27.62	27.84	8,844,277	+1.22(+4.58%)
Jul 06, 2022	27.12	27.42	25.44	26.62	10,207,093	-0.77(-2.82%)
Jul 05, 2022	27.48	27.64	26.83	27.40	10,778,388	-1.41(-4.90%)
Jul 01, 2022	28.82	29.05	27.04	28.81	8,735,500	-0.76(-2.58%)
Jun 30, 2022	29.77	29.78	28.43	29.57	11,131,491	-1.04(-3.41%)
Jun 29, 2022	32.65	32.75	30.38	30.62	6,047,564	-1.52(-4.73%)
Jun 28, 2022	32.44	32.76	31.52	32.14	6,127,665	+0.46(+1.47%)
Jun 27, 2022	31.10	31.99	30.72	31.67	6,790,079	+1.02(+3.31%)
Jun 24, 2022	30.09	31.14	29.56	30.66	6,896,331	+0.66(+2.19%)
Jun 23, 2022	31.40	32.26	29.70	30.00	12,615,593	-3.12(-9.43%)
Jun 22, 2022	34.63	34.73	33.10	33.12	8,317,148	-3.56(-9.70%)
Jun 21, 2022	36.97	37.85	36.51	36.68	4,334,435	+1.41(+4.00%)
Jun 17, 2022	36.00	36.41	34.34	35.27	6,729,139	-1.16(-3.19%)
Jun 16, 2022	37.62	37.91	35.95	36.43	6,545,000	-2.50(-6.41%)
Jun 15, 2022	39.06	39.41	37.82	38.93	3,451,275	+0.72(+1.87%)
Jun 14, 2022	38.31	39.23	37.80	38.21	4,524,984	+0.29(+0.75%)
Jun 13, 2022	39.14	39.38	37.23	37.93	5,497,840	-2.84(-6.98%)
Jun 10, 2022	41.29	41.71	40.15	40.77	5,205,999	-1.43(-3.38%)
Jun 09, 2022	43.09	43.11	42.10	42.20	3,265,730	-1.03(-2.39%)
Jun 08, 2022	43.56	43.99	42.71	43.23	3,927,560	-0.88(-1.99%)
Jun 07, 2022	42.52	44.26	42.04	44.11	5,086,099	+1.34(+3.13%)
Jun 06, 2022	42.94	43.27	41.86	42.77	3,779,322	+0.44(+1.05%)
Jun 03, 2022	42.28	42.72	41.76	42.32	3,168,775	-0.47(-1.10%)
Jun 02, 2022	41.34	43.85	41.34	42.80	5,447,170	+1.95(+4.77%)
Jun 01, 2022	40.67	41.79	40.19	40.85	3,678,815	+0.79(+1.97%)
May 31, 2022	42.12	42.40	39.92	40.06	6,117,521	-1.61(-3.86%)
May 27, 2022	41.03	41.85	40.86	41.67	3,861,111	+0.98(+2.42%)
May 26, 2022	39.30	40.77	39.30	40.68	3,764,777	+1.31(+3.33%)
May 25, 2022	39.09	39.82	38.79	39.37	4,494,643	-0.21(-0.54%)
May 24, 2022	39.67	39.94	39.00	39.58	4,316,990	-0.64(-1.58%)
May 23, 2022	39.96	40.67	39.23	40.22	4,026,583	+1.37(+3.52%)
May 20, 2022	39.18	39.47	38.00	38.85	5,515,928	+0.13(+0.32%)
May 19, 2022	37.96	39.75	37.69	38.73	5,591,540	+0.96(+2.55%)
May 18, 2022	38.62	38.80	37.50	37.76	4,121,223	-0.96(-2.49%)
May 17, 2022	38.29	38.84	38.07	38.73	4,350,565	+1.96(+5.32%)
May 16, 2022	36.30	37.15	36.27	36.77	3,753,810	+0.94(+2.61%)
May 13, 2022	35.32	36.47	34.91	35.83	4,081,938	+1.47(+4.26%)
May 12, 2022	34.59	34.87	33.64	34.37	7,470,748	-1.36(-3.81%)
May 11, 2022	36.00	37.21	35.56	35.73	4,160,870	+0.66(+1.87%)
May 10, 2022	35.73	36.41	34.37	35.07	8,443,266	-0.24(-0.68%)
May 09, 2022	36.99	37.25	35.02	35.31	8,784,319	-3.20(-8.31%)
May 06, 2022	39.05	39.17	37.68	38.51	5,558,233	-0.84(-2.13%)
May 05, 2022	40.82	41.26	38.34	39.35	7,797,628	-1.85(-4.49%)
May 04, 2022	39.29	41.22	38.90	41.20	6,458,174	+2.12(+5.43%)
May 03, 2022	38.03	39.72	38.03	39.08	5,553,198	+1.03(+2.71%)

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.