Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.95	32.33	30.70	31.99	3,669,419	+1.89(+6.28%)
Jul 28, 2022	30.67	32.24	28.47	30.10	4,904,733	+0.23(+0.77%)
Jul 27, 2022	28.10	30.38	27.96	29.87	3,159,466	+2.17(+7.83%)
Jul 26, 2022	28.65	28.99	27.31	27.70	2,481,479	-0.25(-0.89%)
Jul 25, 2022	25.87	27.97	25.44	27.95	2,699,869	+2.62(+10.34%)
Jul 22, 2022	25.47	26.02	25.19	25.33	2,535,689	-0.01(-0.04%)
Jul 21, 2022	26.25	26.65	24.18	25.34	3,802,658	-2.09(-7.62%)
Jul 20, 2022	26.94	27.60	26.25	27.43	2,014,749	+0.30(+1.10%)
Jul 19, 2022	26.24	27.37	26.12	27.14	1,829,526	+0.54(+2.02%)
Jul 18, 2022	27.04	27.57	26.41	26.60	1,595,550	+0.23(+0.87%)
Jul 15, 2022	26.22	26.50	25.42	26.37	2,247,306	+0.94(+3.70%)
Jul 14, 2022	24.71	25.44	23.63	25.43	2,672,599	-0.32(-1.23%)
Jul 13, 2022	26.19	27.05	25.67	25.75	2,479,731	-0.95(-3.56%)
Jul 12, 2022	25.73	27.30	25.53	26.70	3,526,446	-0.45(-1.66%)
Jul 11, 2022	26.95	27.46	26.36	27.15	1,533,921	-0.30(-1.08%)
Jul 08, 2022	28.34	28.44	26.72	27.44	1,676,442	-0.16(-0.59%)
Jul 07, 2022	27.15	27.93	26.81	27.61	2,378,500	+1.45(+5.54%)
Jul 06, 2022	26.77	27.31	25.51	26.16	3,585,290	-0.96(-3.54%)
Jul 05, 2022	28.54	28.63	26.35	27.12	3,470,928	-2.29(-7.80%)
Jul 01, 2022	28.46	29.61	27.51	29.41	3,708,440	+1.57(+5.65%)
Jun 30, 2022	29.45	29.93	27.50	27.84	5,394,726	-2.66(-8.71%)
Jun 29, 2022	33.00	33.37	30.19	30.49	3,034,628	-2.18(-6.66%)
Jun 28, 2022	32.71	33.32	31.70	32.67	2,985,646	+0.90(+2.84%)
Jun 27, 2022	29.97	32.06	29.43	31.77	3,126,043	+2.74(+9.45%)
Jun 24, 2022	30.19	31.43	28.72	29.03	6,588,644	-0.53(-1.79%)
Jun 23, 2022	32.98	33.07	28.93	29.55	4,251,663	-2.87(-8.85%)
Jun 22, 2022	32.09	33.93	31.54	32.42	3,476,033	-1.78(-5.22%)
Jun 21, 2022	33.77	35.77	32.85	34.21	4,698,252	+2.57(+8.13%)
Jun 17, 2022	33.77	34.23	30.47	31.64	9,585,813	-2.02(-6.01%)
Jun 16, 2022	34.70	35.31	32.99	33.66	4,349,486	-2.40(-6.65%)
Jun 15, 2022	36.98	37.71	35.02	36.06	3,674,358	-1.28(-3.42%)
Jun 14, 2022	38.54	39.86	36.28	37.33	4,049,096	+1.33(+3.70%)
Jun 13, 2022	36.84	37.76	35.65	36.00	3,543,252	-2.69(-6.94%)
Jun 10, 2022	39.66	39.89	37.80	38.69	3,854,865	-1.60(-3.98%)
Jun 09, 2022	40.08	41.60	39.49	40.29	3,970,725	+0.13(+0.33%)
Jun 08, 2022	41.97	42.32	39.89	40.15	4,920,614	-1.80(-4.30%)
Jun 07, 2022	38.47	41.96	38.46	41.96	5,934,568	+3.30(+8.54%)
Jun 06, 2022	37.84	39.71	37.34	38.66	6,247,633	+1.69(+4.57%)
Jun 03, 2022	34.11	37.17	34.02	36.97	4,751,264	+2.94(+8.62%)
Jun 02, 2022	32.83	34.21	32.56	34.03	4,452,011	+1.02(+3.08%)
Jun 01, 2022	32.34	33.23	31.93	33.02	4,182,921	+1.17(+3.67%)
May 31, 2022	32.13	33.29	31.36	31.85	4,004,476	+0.25(+0.79%)
May 27, 2022	30.05	31.65	29.85	31.60	1,813,614	+1.53(+5.07%)
May 26, 2022	30.89	31.17	29.62	30.07	1,583,869	-0.26(-0.85%)
May 25, 2022	29.20	30.49	29.20	30.33	1,823,159	+1.16(+3.98%)
May 24, 2022	28.46	29.42	27.98	29.17	1,819,216	-0.03(-0.10%)
May 23, 2022	30.24	30.41	28.84	29.20	1,820,429	-0.35(-1.20%)
May 20, 2022	29.54	29.61	28.61	29.55	1,667,306	+0.29(+0.98%)
May 19, 2022	28.59	29.72	28.00	29.27	2,652,142	-0.15(-0.52%)
May 18, 2022	30.13	30.19	29.00	29.42	3,113,533	-0.44(-1.48%)
May 17, 2022	30.70	30.80	29.27	29.86	2,669,475	+0.08(+0.26%)
May 16, 2022	29.23	30.40	29.17	29.78	2,520,317	+0.61(+2.10%)
May 13, 2022	28.59	29.72	28.54	29.17	2,956,035	+1.45(+5.23%)
May 12, 2022	27.70	28.04	26.63	27.72	2,610,875	-0.01(-0.03%)
May 11, 2022	28.13	28.59	27.41	27.73	3,856,141	+0.42(+1.55%)
May 10, 2022	27.09	28.14	25.92	27.31	4,132,069	+0.70(+2.63%)
May 09, 2022	28.89	29.35	26.34	26.61	4,636,842	-3.29(-11.00%)
May 06, 2022	30.76	31.00	29.19	29.90	2,466,650	-0.27(-0.89%)
May 05, 2022	30.81	31.09	29.10	30.17	3,626,933	-0.32(-1.04%)
May 04, 2022	29.74	30.64	29.35	30.48	4,880,589	+1.28(+4.37%)
May 03, 2022	28.15	29.71	28.14	29.21	3,647,878	+1.06(+3.75%)

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.