Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.13	36.68	35.66	35.98	406,905	+0.12(+0.32%)
Jul 28, 2022	35.93	36.58	35.13	35.87	384,096	+0.43(+1.23%)
Jul 27, 2022	34.27	35.88	33.94	35.43	297,571	+1.07(+3.12%)
Jul 26, 2022	34.59	34.74	34.11	34.36	257,946	-0.04(-0.11%)
Jul 25, 2022	33.56	34.58	32.45	34.40	279,286	+1.05(+3.16%)
Jul 22, 2022	33.59	34.83	33.08	33.34	281,045	-0.03(-0.09%)
Jul 21, 2022	33.34	33.44	32.21	33.37	434,500	+0.46(+1.41%)
Jul 20, 2022	32.14	32.98	31.91	32.91	256,121	+0.86(+2.68%)
Jul 19, 2022	30.84	32.25	30.65	32.05	329,805	+1.21(+3.92%)
Jul 18, 2022	31.32	31.86	30.69	30.84	226,343	+0.22(+0.73%)
Jul 15, 2022	31.03	31.17	29.98	30.62	244,318	+0.20(+0.67%)
Jul 14, 2022	30.47	30.68	29.64	30.41	239,093	-1.10(-3.50%)
Jul 13, 2022	30.85	32.29	30.85	31.52	280,747	+0.26(+0.83%)
Jul 12, 2022	30.32	31.43	30.32	31.26	243,606	+0.58(+1.89%)
Jul 11, 2022	30.85	31.15	30.34	30.68	206,160	-0.52(-1.67%)
Jul 08, 2022	31.44	32.17	30.94	31.20	363,046	-0.22(-0.71%)
Jul 07, 2022	31.30	31.87	31.26	31.42	420,987	+0.64(+2.07%)
Jul 06, 2022	31.76	32.03	29.92	30.78	409,764	-0.97(-3.04%)
Jul 05, 2022	32.23	32.23	30.71	31.75	568,706	-1.34(-4.06%)
Jul 01, 2022	33.48	34.08	32.54	33.09	451,421	-1.11(-3.25%)
Jun 30, 2022	34.26	34.60	33.13	34.20	467,454	-0.52(-1.50%)
Jun 29, 2022	34.87	35.25	33.61	34.72	436,122	+0.47(+1.38%)
Jun 28, 2022	35.80	36.37	34.14	34.25	419,094	-1.05(-2.98%)
Jun 27, 2022	35.70	36.28	34.94	35.30	355,035	-0.18(-0.52%)
Jun 24, 2022	34.74	35.82	34.47	35.49	558,334	+1.15(+3.35%)
Jun 23, 2022	35.18	36.13	33.00	34.34	441,252	-1.01(-2.84%)
Jun 22, 2022	34.61	35.62	34.50	35.34	471,206	-0.03(-0.08%)
Jun 21, 2022	35.44	35.46	34.32	35.37	717,302	+0.98(+2.84%)
Jun 17, 2022	32.99	34.56	31.75	34.40	4,359,274	+2.88(+9.14%)
Jun 16, 2022	34.66	35.03	30.78	31.52	1,141,412	-4.00(-11.27%)
Jun 15, 2022	35.81	36.53	34.79	35.52	791,718	+0.29(+0.82%)
Jun 14, 2022	35.19	36.60	34.11	35.23	778,951	+0.04(+0.11%)
Jun 13, 2022	38.66	38.80	34.55	35.19	1,161,795	-5.01(-12.45%)
Jun 10, 2022	39.58	40.74	39.17	40.20	349,756	-0.03(-0.07%)
Jun 09, 2022	40.87	41.07	40.16	40.22	246,597	-0.92(-2.23%)
Jun 08, 2022	42.41	42.77	40.99	41.14	199,161	-1.81(-4.22%)
Jun 07, 2022	42.50	43.24	42.32	42.95	220,927	+0.11(+0.25%)
Jun 06, 2022	42.97	43.13	42.29	42.85	197,674	+0.07(+0.16%)
Jun 03, 2022	43.33	43.65	42.12	42.78	171,692	-0.92(-2.12%)
Jun 02, 2022	42.50	43.96	42.37	43.70	197,577	+1.58(+3.75%)
Jun 01, 2022	43.31	43.60	41.67	42.12	286,934	-1.15(-2.65%)
May 31, 2022	43.99	44.20	43.15	43.27	249,023	-0.54(-1.23%)
May 27, 2022	43.57	44.51	43.29	43.81	163,589	+0.36(+0.82%)
May 26, 2022	43.17	44.26	43.05	43.45	218,274	+0.48(+1.12%)
May 25, 2022	42.25	43.38	41.93	42.97	204,416	+0.47(+1.11%)
May 24, 2022	42.69	43.30	41.97	42.50	284,855	-0.13(-0.32%)
May 23, 2022	42.16	42.92	41.68	42.63	277,660	+0.90(+2.15%)
May 20, 2022	43.00	43.74	41.09	41.74	290,774	-0.84(-1.97%)
May 19, 2022	43.16	44.26	42.27	42.58	316,701	-1.02(-2.34%)
May 18, 2022	44.63	45.48	43.34	43.60	426,963	-0.69(-1.57%)
May 17, 2022	43.82	45.05	43.04	44.29	403,518	+1.65(+3.86%)
May 16, 2022	41.73	42.99	41.58	42.64	329,095	+1.04(+2.50%)
May 13, 2022	40.52	41.78	40.17	41.60	338,864	+1.90(+4.78%)
May 12, 2022	40.72	40.72	38.72	39.71	394,626	-1.17(-2.87%)
May 11, 2022	41.60	43.42	40.54	40.88	398,349	-0.72(-1.74%)
May 10, 2022	44.29	44.57	41.07	41.60	563,608	-2.39(-5.43%)
May 09, 2022	44.73	46.50	43.36	43.99	707,527	-2.34(-5.05%)
May 06, 2022	54.99	55.17	46.22	46.33	644,978	-10.35(-18.26%)
May 05, 2022	58.36	58.36	55.26	56.69	238,196	-1.62(-2.78%)
May 04, 2022	56.85	58.66	56.39	58.30	189,955	+1.39(+2.44%)
May 03, 2022	56.19	57.79	55.48	56.92	210,967	+0.66(+1.18%)

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.