Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.18	30.81	28.91	30.63	27,064,678	+1.67(+5.77%)
Jul 28, 2022	29.07	29.51	28.32	28.96	19,388,564	+0.52(+1.84%)
Jul 27, 2022	27.17	28.55	26.95	28.44	17,987,344	+1.32(+4.87%)
Jul 26, 2022	27.40	27.84	26.98	27.12	15,047,296	-0.35(-1.27%)
Jul 25, 2022	27.71	27.79	27.17	27.47	16,745,376	+0.51(+1.91%)
Jul 22, 2022	28.77	29.08	26.89	26.95	21,552,144	-1.12(-3.98%)
Jul 21, 2022	27.66	28.21	26.60	28.07	28,388,804	+0.33(+1.19%)
Jul 20, 2022	27.69	28.39	27.40	27.74	25,936,160	+0.07(+0.25%)
Jul 19, 2022	26.51	27.77	26.46	27.67	23,531,562	+1.05(+3.94%)
Jul 18, 2022	26.26	27.30	26.23	26.62	30,227,490	+1.55(+6.20%)
Jul 15, 2022	24.65	25.37	24.16	25.07	30,070,078	+0.71(+2.91%)
Jul 14, 2022	24.57	24.66	24.08	24.36	32,843,104	-1.17(-4.56%)
Jul 13, 2022	24.87	26.01	24.49	25.53	27,730,002	+0.14(+0.53%)
Jul 12, 2022	25.44	26.17	25.12	25.39	26,637,230	-0.59(-2.27%)
Jul 11, 2022	26.12	26.37	25.83	25.98	23,072,470	-1.05(-3.89%)
Jul 08, 2022	28.20	28.21	27.02	27.03	18,135,402	-1.18(-4.18%)
Jul 07, 2022	28.30	28.52	27.79	28.21	25,639,454	+1.78(+6.72%)
Jul 06, 2022	26.18	26.64	25.30	26.43	36,848,588	+0.12(+0.44%)
Jul 05, 2022	26.88	27.00	25.69	26.32	37,126,380	-1.87(-6.64%)
Jul 01, 2022	27.89	28.26	26.96	28.19	23,800,762	-0.06(-0.20%)
Jun 30, 2022	28.69	29.02	27.99	28.25	21,775,584	-0.99(-3.40%)
Jun 29, 2022	30.20	30.22	28.95	29.24	15,975,506	-0.47(-1.59%)
Jun 28, 2022	30.45	31.18	29.62	29.72	23,454,198	-0.23(-0.77%)
Jun 27, 2022	30.49	30.52	29.66	29.95	17,662,256	+0.03(+0.10%)
Jun 24, 2022	28.73	29.92	28.14	29.92	36,611,456	+1.37(+4.80%)
Jun 23, 2022	29.41	29.80	27.87	28.55	42,813,556	-1.69(-5.59%)
Jun 22, 2022	31.14	31.14	30.09	30.24	32,454,164	-2.62(-7.96%)
Jun 21, 2022	33.07	33.57	32.73	32.85	14,118,854	+0.20(+0.62%)
Jun 17, 2022	33.35	33.79	32.26	32.65	31,183,640	-1.01(-3.01%)
Jun 16, 2022	34.25	34.78	33.31	33.67	21,206,182	-1.96(-5.50%)
Jun 15, 2022	36.21	36.27	34.65	35.63	17,705,990	+0.08(+0.22%)
Jun 14, 2022	36.19	36.35	35.19	35.55	16,952,510	-0.34(-0.94%)
Jun 13, 2022	36.87	37.19	35.05	35.89	31,355,660	-2.93(-7.56%)
Jun 10, 2022	37.85	39.01	37.61	38.82	24,142,324	-0.30(-0.77%)
Jun 09, 2022	40.72	40.81	39.10	39.12	14,034,902	-1.62(-3.98%)
Jun 08, 2022	41.45	41.65	40.59	40.74	12,813,569	-1.15(-2.74%)
Jun 07, 2022	40.79	42.11	40.69	41.89	13,148,373	+0.59(+1.43%)
Jun 06, 2022	40.41	41.48	40.24	41.30	15,678,473	+1.40(+3.51%)
Jun 03, 2022	39.61	40.49	39.58	39.90	13,941,534	-0.38(-0.93%)
Jun 02, 2022	40.34	40.81	39.84	40.28	19,926,064	+2.01(+5.25%)
Jun 01, 2022	37.96	38.60	37.51	38.27	13,539,070	+0.54(+1.43%)
May 31, 2022	38.67	39.58	37.35	37.73	17,493,422	-0.55(-1.44%)
May 27, 2022	37.74	38.33	37.36	38.28	12,340,556	+1.12(+3.01%)
May 26, 2022	36.33	37.38	35.70	37.16	10,366,944	+0.64(+1.74%)
May 25, 2022	35.79	36.75	35.65	36.52	13,319,809	+0.34(+0.93%)
May 24, 2022	36.61	36.63	35.44	36.19	16,491,713	-0.84(-2.27%)
May 23, 2022	36.30	37.30	35.79	37.03	19,897,398	+1.97(+5.62%)
May 20, 2022	36.02	36.21	34.27	35.06	21,986,550	-0.40(-1.12%)
May 19, 2022	34.40	36.29	34.40	35.45	19,533,496	+1.33(+3.90%)
May 18, 2022	35.88	36.30	33.91	34.12	18,927,570	-2.22(-6.11%)
May 17, 2022	35.81	36.51	35.30	36.34	23,481,346	+2.40(+7.08%)
May 16, 2022	33.95	34.88	33.73	33.94	18,521,312	+0.11(+0.31%)
May 13, 2022	33.57	34.56	33.39	33.83	19,667,058	+0.68(+2.04%)
May 12, 2022	33.13	34.29	32.28	33.15	28,163,378	-1.52(-4.37%)
May 11, 2022	35.96	36.51	34.58	34.67	23,343,650	-0.15(-0.44%)
May 10, 2022	35.37	35.37	33.78	34.82	27,492,308	+0.53(+1.55%)
May 09, 2022	34.85	35.67	34.13	34.29	31,476,190	-2.28(-6.23%)
May 06, 2022	37.82	37.86	36.30	36.57	23,179,884	-1.70(-4.44%)
May 05, 2022	39.59	39.66	37.52	38.27	22,848,126	-1.60(-4.02%)
May 04, 2022	38.89	39.98	37.89	39.87	18,295,418	+1.11(+2.86%)
May 03, 2022	38.95	39.48	38.45	38.76	16,762,625	-0.03(-0.07%)

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.