Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.34	43.34	41.93	42.53	536,202	-1.23(-2.81%)
Jul 28, 2022	44.27	44.46	41.55	43.76	649,560	-0.55(-1.24%)
Jul 27, 2022	42.16	44.60	41.58	44.31	767,663	+2.47(+5.90%)
Jul 26, 2022	41.54	42.80	40.77	41.84	535,232	+0.15(+0.36%)
Jul 25, 2022	42.61	42.80	40.69	41.69	715,343	-0.98(-2.30%)
Jul 22, 2022	44.64	44.93	42.42	42.67	721,791	-1.72(-3.87%)
Jul 21, 2022	44.06	44.88	43.86	44.39	458,784	+0.25(+0.57%)
Jul 20, 2022	42.92	45.13	42.92	44.14	809,526	+1.47(+3.45%)
Jul 19, 2022	42.08	43.38	40.84	42.67	696,573	+1.40(+3.39%)
Jul 18, 2022	43.14	43.96	40.86	41.27	708,439	-1.53(-3.57%)
Jul 15, 2022	42.65	42.87	41.16	42.80	731,152	+1.14(+2.74%)
Jul 14, 2022	42.18	42.61	41.19	41.66	655,372	-1.22(-2.85%)
Jul 13, 2022	40.34	43.68	39.57	42.88	689,565	+1.38(+3.33%)
Jul 12, 2022	40.52	41.86	38.87	41.50	607,483	+1.20(+2.98%)
Jul 11, 2022	41.19	43.00	39.62	40.30	741,196	-1.43(-3.43%)
Jul 08, 2022	41.43	42.14	40.90	41.73	599,334	-0.44(-1.04%)
Jul 07, 2022	40.00	43.45	39.57	42.17	1,168,111	+2.18(+5.45%)
Jul 06, 2022	39.22	40.71	38.88	39.99	1,008,562	+0.83(+2.12%)
Jul 05, 2022	35.90	39.20	35.51	39.16	936,415	+3.20(+8.90%)
Jul 01, 2022	35.40	36.65	34.81	35.96	731,753	+0.75(+2.13%)
Jun 30, 2022	33.85	35.78	33.00	35.21	963,245	+0.65(+1.88%)
Jun 29, 2022	32.43	34.80	31.45	34.56	877,563	+2.09(+6.44%)
Jun 28, 2022	33.74	34.33	32.09	32.47	737,085	-1.25(-3.71%)
Jun 27, 2022	34.65	35.00	32.89	33.72	782,297	-0.74(-2.15%)
Jun 24, 2022	35.00	35.11	32.87	34.46	1,842,857	+0.20(+0.58%)
Jun 23, 2022	31.75	34.30	31.68	34.26	909,714	+2.69(+8.52%)
Jun 22, 2022	29.80	32.34	29.77	31.57	769,338	+0.98(+3.20%)
Jun 21, 2022	29.73	31.27	29.61	30.59	943,906	+1.47(+5.05%)
Jun 17, 2022	28.37	30.51	28.37	29.12	2,432,998	+1.33(+4.79%)
Jun 16, 2022	27.92	28.56	27.02	27.79	1,084,778	-1.40(-4.80%)
Jun 15, 2022	28.17	29.48	27.62	29.19	1,033,756	+1.30(+4.66%)
Jun 14, 2022	28.40	28.60	26.81	27.89	1,039,922	-0.39(-1.38%)
Jun 13, 2022	29.27	29.77	27.83	28.28	876,946	-2.24(-7.34%)
Jun 10, 2022	31.79	31.88	29.69	30.52	803,913	-1.97(-6.06%)
Jun 09, 2022	33.50	33.81	32.44	32.49	657,277	-1.51(-4.44%)
Jun 08, 2022	34.63	35.70	33.80	34.00	621,788	-0.89(-2.55%)
Jun 07, 2022	32.39	35.12	32.39	34.89	765,092	+1.93(+5.86%)
Jun 06, 2022	35.73	35.73	32.60	32.96	623,579	-1.90(-5.45%)
Jun 03, 2022	33.97	35.01	33.45	34.86	655,283	+1.10(+3.26%)
Jun 02, 2022	33.17	33.92	32.44	33.76	520,941	+0.71(+2.15%)
Jun 01, 2022	33.85	34.34	31.85	33.05	791,032	-0.31(-0.93%)
May 31, 2022	34.14	34.51	32.69	33.36	761,240	-0.84(-2.46%)
May 27, 2022	33.57	34.25	32.50	34.20	753,705	+0.87(+2.61%)
May 26, 2022	33.38	34.84	33.32	33.33	768,019	-0.64(-1.88%)
May 25, 2022	33.52	34.27	32.78	33.97	529,510	+0.17(+0.50%)
May 24, 2022	35.29	35.51	33.48	33.80	782,878	-2.25(-6.24%)
May 23, 2022	36.45	36.88	35.49	36.05	577,703	-0.16(-0.44%)
May 20, 2022	36.01	36.64	33.90	36.21	735,591	+1.06(+3.02%)
May 19, 2022	34.07	35.80	33.80	35.15	881,052	+0.95(+2.78%)
May 18, 2022	35.08	36.14	34.08	34.20	1,328,134	-1.57(-4.39%)
May 17, 2022	33.97	35.77	33.58	35.77	1,236,177	+2.89(+8.79%)
May 16, 2022	31.52	34.19	31.00	32.88	1,136,882	+1.24(+3.92%)
May 13, 2022	31.03	33.21	30.74	31.64	1,288,206	+1.33(+4.39%)
May 12, 2022	28.45	31.28	27.87	30.31	1,480,106	+1.36(+4.70%)
May 11, 2022	35.30	35.50	28.53	28.95	1,956,276	-5.34(-15.57%)
May 10, 2022	34.72	35.47	33.36	34.29	1,418,423	+1.57(+4.80%)
May 09, 2022	35.82	36.52	32.24	32.72	1,599,661	-4.20(-11.38%)
May 06, 2022	39.39	39.49	36.48	36.92	1,088,273	-3.32(-8.25%)
May 05, 2022	42.59	42.69	39.14	40.24	696,547	-2.77(-6.44%)
May 04, 2022	42.99	43.23	40.11	43.01	808,499	+0.36(+0.84%)
May 03, 2022	42.91	44.60	41.99	42.65	578,192	-0.40(-0.93%)

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.