Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.69	19.82	18.89	19.06	17,070,968	-0.85(-4.27%)
Jul 28, 2022	20.56	21.13	19.80	19.91	18,725,134	-0.77(-3.70%)
Jul 27, 2022	21.83	21.89	20.38	20.67	21,137,966	-1.74(-7.75%)
Jul 26, 2022	21.95	22.58	21.91	22.41	15,476,579	+0.76(+3.49%)
Jul 25, 2022	21.64	22.05	21.52	21.66	13,675,899	-0.06(-0.26%)
Jul 22, 2022	21.13	22.11	20.92	21.71	19,590,976	+0.59(+2.77%)
Jul 21, 2022	21.91	22.32	21.13	21.13	18,314,886	-0.68(-3.12%)
Jul 20, 2022	22.19	22.43	21.54	21.81	18,921,864	-0.41(-1.83%)
Jul 19, 2022	23.39	23.53	22.12	22.21	19,930,998	-1.96(-8.12%)
Jul 18, 2022	23.01	24.42	22.87	24.18	16,055,169	+0.59(+2.48%)
Jul 15, 2022	24.07	24.50	23.57	23.59	19,623,112	-1.44(-5.74%)
Jul 14, 2022	25.86	26.37	24.90	25.03	26,277,908	+0.19(+0.76%)
Jul 13, 2022	25.55	25.64	24.24	24.84	30,308,912	+0.43(+1.74%)
Jul 12, 2022	23.91	24.79	23.46	24.41	15,099,712	+0.63(+2.66%)
Jul 11, 2022	23.51	23.94	23.35	23.78	15,187,303	+0.78(+3.41%)
Jul 08, 2022	23.26	23.55	22.67	23.00	17,586,514	+0.02(+0.08%)
Jul 07, 2022	23.69	23.69	22.80	22.98	12,537,942	-1.05(-4.36%)
Jul 06, 2022	24.25	24.73	23.53	24.03	19,034,638	-0.24(-0.97%)
Jul 05, 2022	25.44	26.01	24.26	24.26	25,032,276	-0.17(-0.70%)
Jul 01, 2022	25.33	25.89	24.32	24.43	27,738,086	-0.75(-2.96%)
Jun 30, 2022	25.38	26.11	24.56	25.18	28,442,718	+0.60(+2.46%)
Jun 29, 2022	24.41	24.96	24.22	24.58	18,447,648	+0.06(+0.23%)
Jun 28, 2022	22.82	24.55	22.29	24.52	21,826,814	+1.44(+6.22%)
Jun 27, 2022	22.67	23.31	22.62	23.08	14,824,344	+0.26(+1.12%)
Jun 24, 2022	24.57	24.57	22.83	22.83	19,952,370	-2.37(-9.41%)
Jun 23, 2022	25.54	26.30	25.07	25.20	20,983,610	-0.82(-3.16%)
Jun 22, 2022	26.78	26.87	25.10	26.02	21,427,144	+0.20(+0.77%)
Jun 21, 2022	26.59	26.59	25.50	25.82	15,760,449	-2.11(-7.54%)
Jun 17, 2022	28.00	28.80	27.14	27.93	29,805,846	-0.11(-0.40%)
Jun 16, 2022	27.32	28.64	27.24	28.04	28,937,254	+2.47(+9.64%)
Jun 15, 2022	25.95	27.08	24.54	25.58	26,465,114	-1.15(-4.31%)
Jun 14, 2022	26.07	27.40	25.84	26.73	22,913,842	+0.25(+0.96%)
Jun 13, 2022	25.68	26.78	25.22	26.47	37,040,724	+2.74(+11.54%)
Jun 10, 2022	22.94	23.75	22.77	23.73	31,706,104	+1.91(+8.74%)
Jun 09, 2022	20.68	21.84	20.32	21.83	20,737,582	+1.45(+7.09%)
Jun 08, 2022	19.99	20.50	19.73	20.38	17,743,698	+0.64(+3.25%)
Jun 07, 2022	20.88	20.95	19.67	19.74	17,203,584	-0.60(-2.93%)
Jun 06, 2022	19.88	20.51	19.60	20.33	16,432,265	-0.15(-0.74%)
Jun 03, 2022	20.25	20.66	20.02	20.49	23,178,814	+0.94(+4.78%)
Jun 02, 2022	20.75	21.12	19.54	19.55	27,164,620	-1.17(-5.65%)
Jun 01, 2022	19.91	21.12	19.75	20.72	23,684,466	+0.49(+2.43%)
May 31, 2022	20.15	20.65	19.72	20.23	24,868,662	+0.33(+1.66%)
May 27, 2022	21.06	21.10	19.88	19.90	18,344,712	-1.57(-7.30%)
May 26, 2022	22.61	22.65	21.18	21.47	20,705,500	-1.36(-5.96%)
May 25, 2022	23.77	23.84	22.48	22.83	23,973,942	-0.62(-2.66%)
May 24, 2022	23.70	24.68	23.25	23.45	30,619,194	+0.52(+2.27%)
May 23, 2022	23.72	24.17	22.80	22.93	25,652,750	-1.40(-5.75%)
May 20, 2022	23.63	26.02	23.53	24.33	35,256,416	-0.03(-0.12%)
May 19, 2022	24.52	24.77	23.49	24.36	37,130,376	+0.46(+1.94%)
May 18, 2022	22.07	24.10	22.03	23.90	30,112,446	+2.57(+12.05%)
May 17, 2022	21.63	22.29	21.30	21.33	21,986,100	-1.39(-6.11%)
May 16, 2022	22.73	23.13	22.06	22.71	19,910,916	+0.26(+1.18%)
May 13, 2022	23.37	23.57	22.17	22.45	23,016,526	-1.72(-7.11%)
May 12, 2022	24.72	25.49	23.54	24.17	35,882,640	+0.08(+0.31%)
May 11, 2022	23.18	24.23	22.15	24.09	30,648,354	+1.08(+4.68%)
May 10, 2022	22.07	23.73	21.78	23.02	33,117,148	-0.10(-0.45%)
May 09, 2022	22.11	23.40	21.89	23.12	34,680,204	+2.02(+9.58%)
May 06, 2022	21.17	21.98	20.60	21.10	47,321,252	+0.34(+1.64%)
May 05, 2022	19.36	21.33	19.33	20.76	47,309,440	+2.01(+10.73%)
May 04, 2022	20.50	21.03	18.66	18.75	37,290,212	-1.88(-9.11%)
May 03, 2022	20.85	21.09	20.24	20.63	24,464,392	-0.27(-1.31%)

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.