Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.41	19.53	18.61	18.78	17,323,720	-0.84(-4.27%)
Jul 28, 2022	20.26	20.82	19.51	19.62	19,002,376	-0.75(-3.70%)
Jul 27, 2022	21.51	21.57	20.08	20.37	21,450,934	-1.71(-7.75%)
Jul 26, 2022	21.63	22.25	21.59	22.09	15,705,724	+0.74(+3.49%)
Jul 25, 2022	21.32	21.72	21.20	21.34	13,878,383	-0.06(-0.26%)
Jul 22, 2022	20.82	21.79	20.62	21.40	19,881,038	+0.58(+2.77%)
Jul 21, 2022	21.59	21.99	20.82	20.82	18,586,056	-0.67(-3.12%)
Jul 20, 2022	21.86	22.10	21.23	21.49	19,202,020	-0.40(-1.83%)
Jul 19, 2022	23.05	23.18	21.80	21.89	20,226,096	-1.94(-8.12%)
Jul 18, 2022	22.67	24.07	22.53	23.83	16,292,881	+0.58(+2.48%)
Jul 15, 2022	23.72	24.14	23.23	23.25	19,913,650	-1.41(-5.74%)
Jul 14, 2022	25.48	25.98	24.53	24.66	26,666,976	+0.19(+0.76%)
Jul 13, 2022	25.18	25.27	23.88	24.48	30,757,662	+0.42(+1.74%)
Jul 12, 2022	23.57	24.43	23.12	24.06	15,323,277	+0.62(+2.66%)
Jul 11, 2022	23.17	23.59	23.01	23.44	15,412,165	+0.77(+3.41%)
Jul 08, 2022	22.92	23.21	22.34	22.66	17,846,898	+0.02(+0.08%)
Jul 07, 2022	23.34	23.34	22.47	22.64	12,723,578	-1.03(-4.36%)
Jul 06, 2022	23.89	24.37	23.18	23.68	19,316,464	-0.23(-0.97%)
Jul 05, 2022	25.07	25.63	23.91	23.91	25,402,902	-0.17(-0.70%)
Jul 01, 2022	24.96	25.51	23.96	24.08	28,148,774	-0.74(-2.96%)
Jun 30, 2022	25.01	25.72	24.20	24.81	28,863,838	+0.60(+2.46%)
Jun 29, 2022	24.06	24.59	23.86	24.22	18,720,782	+0.06(+0.23%)
Jun 28, 2022	22.49	24.19	21.97	24.16	22,149,980	+1.41(+6.22%)
Jun 27, 2022	22.34	22.97	22.29	22.75	15,043,832	+0.25(+1.12%)
Jun 24, 2022	24.21	24.22	22.50	22.50	20,247,782	-2.34(-9.41%)
Jun 23, 2022	25.17	25.92	24.70	24.83	21,294,292	-0.81(-3.16%)
Jun 22, 2022	26.39	26.48	24.73	25.64	21,744,392	+0.20(+0.77%)
Jun 21, 2022	26.20	26.20	25.13	25.45	15,993,797	-2.08(-7.54%)
Jun 17, 2022	27.60	28.38	26.74	27.52	30,247,148	-0.11(-0.40%)
Jun 16, 2022	26.93	28.22	26.85	27.63	29,365,696	+2.43(+9.64%)
Jun 15, 2022	25.58	26.68	24.18	25.20	26,856,954	-1.14(-4.31%)
Jun 14, 2022	25.69	27.00	25.46	26.34	23,253,102	+0.25(+0.96%)
Jun 13, 2022	25.31	26.39	24.85	26.09	37,589,148	+2.70(+11.54%)
Jun 10, 2022	22.61	23.41	22.44	23.39	32,175,542	+1.88(+8.74%)
Jun 09, 2022	20.38	21.52	20.02	21.51	21,044,620	+1.42(+7.09%)
Jun 08, 2022	19.69	20.21	19.44	20.08	18,006,410	+0.63(+3.25%)
Jun 07, 2022	20.58	20.64	19.39	19.45	17,458,298	-0.59(-2.93%)
Jun 06, 2022	19.59	20.21	19.32	20.04	16,675,560	-0.15(-0.74%)
Jun 03, 2022	19.95	20.36	19.73	20.19	23,521,998	+0.92(+4.78%)
Jun 02, 2022	20.45	20.81	19.26	19.27	27,566,818	-1.15(-5.65%)
Jun 01, 2022	19.62	20.81	19.46	20.42	24,035,136	+0.48(+2.43%)
May 31, 2022	19.85	20.35	19.43	19.94	25,236,866	+0.33(+1.66%)
May 27, 2022	20.75	20.79	19.59	19.61	18,616,322	-1.55(-7.30%)
May 26, 2022	22.28	22.32	20.88	21.16	21,012,064	-1.34(-5.96%)
May 25, 2022	23.43	23.49	22.15	22.50	24,328,900	-0.61(-2.66%)
May 24, 2022	23.35	24.32	22.91	23.11	31,072,540	+0.51(+2.27%)
May 23, 2022	23.37	23.82	22.46	22.60	26,032,562	-1.38(-5.75%)
May 20, 2022	23.29	25.64	23.18	23.98	35,778,420	-0.03(-0.12%)
May 19, 2022	24.16	24.41	23.15	24.00	37,680,124	+0.46(+1.94%)
May 18, 2022	21.75	23.75	21.71	23.55	30,558,288	+2.53(+12.05%)
May 17, 2022	21.31	21.96	20.99	21.02	22,311,624	-1.37(-6.11%)
May 16, 2022	22.40	22.79	21.74	22.38	20,205,716	+0.26(+1.18%)
May 13, 2022	23.03	23.22	21.84	22.12	23,357,306	-1.69(-7.11%)
May 12, 2022	24.36	25.12	23.19	23.82	36,413,916	+0.07(+0.31%)
May 11, 2022	22.84	23.87	21.83	23.74	31,102,132	+1.06(+4.68%)
May 10, 2022	21.75	23.39	21.46	22.68	33,607,476	-0.10(-0.45%)
May 09, 2022	21.79	23.06	21.57	22.78	35,193,676	+1.99(+9.58%)
May 06, 2022	20.86	21.66	20.30	20.79	48,021,888	+0.34(+1.64%)
May 05, 2022	19.08	21.02	19.05	20.46	48,009,900	+1.98(+10.73%)
May 04, 2022	20.20	20.72	18.39	18.47	37,842,328	-1.85(-9.11%)
May 03, 2022	20.55	20.78	19.95	20.33	24,826,610	-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.