Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.81	33.32	31.90	32.17	7,519,991	-0.67(-2.03%)
Jul 28, 2022	33.72	35.16	32.75	32.84	9,240,223	-1.42(-4.14%)
Jul 27, 2022	36.02	36.35	33.75	34.26	9,078,036	-2.50(-6.81%)
Jul 26, 2022	36.50	37.22	36.25	36.76	8,169,054	+0.65(+1.79%)
Jul 25, 2022	36.37	37.33	35.82	36.12	7,796,933	-0.55(-1.51%)
Jul 22, 2022	34.75	37.50	34.53	36.67	9,854,090	+1.68(+4.79%)
Jul 21, 2022	36.13	37.07	34.95	34.99	10,301,443	-0.49(-1.39%)
Jul 20, 2022	37.31	37.48	35.33	35.49	9,416,965	-1.79(-4.80%)
Jul 19, 2022	40.08	40.17	37.14	37.28	11,082,424	-4.38(-10.51%)
Jul 18, 2022	39.88	42.03	39.05	41.66	8,008,887	+0.34(+0.83%)
Jul 15, 2022	42.52	44.25	41.13	41.31	6,618,242	-2.69(-6.12%)
Jul 14, 2022	44.68	45.93	43.73	44.01	8,819,034	+1.29(+3.03%)
Jul 13, 2022	44.40	44.60	42.02	42.71	8,961,235	+0.17(+0.40%)
Jul 12, 2022	42.56	43.28	41.22	42.54	7,500,492	+0.32(+0.77%)
Jul 11, 2022	40.70	42.48	40.20	42.22	6,542,641	+2.47(+6.20%)
Jul 08, 2022	40.15	41.08	38.84	39.75	7,134,273	+0.01(+0.02%)
Jul 07, 2022	41.84	41.84	39.48	39.74	7,782,104	-3.10(-7.24%)
Jul 06, 2022	42.11	44.11	41.22	42.85	7,381,653	+0.99(+2.37%)
Jul 05, 2022	45.00	46.41	41.86	41.86	6,635,424	-1.03(-2.40%)
Jul 01, 2022	44.78	45.87	42.60	42.88	6,840,134	-1.52(-3.43%)
Jun 30, 2022	45.44	46.49	43.04	44.41	7,803,152	+0.92(+2.12%)
Jun 29, 2022	42.12	44.73	42.02	43.48	7,849,498	+1.36(+3.23%)
Jun 28, 2022	39.17	42.25	38.32	42.12	7,763,982	+2.25(+5.63%)
Jun 27, 2022	40.01	41.03	39.09	39.88	6,865,472	-0.60(-1.48%)
Jun 24, 2022	43.46	43.70	40.44	40.47	7,615,406	-4.05(-9.09%)
Jun 23, 2022	45.84	47.26	44.23	44.52	6,847,584	-1.68(-3.65%)
Jun 22, 2022	47.76	48.20	45.04	46.21	7,788,877	+0.26(+0.56%)
Jun 21, 2022	46.03	47.10	44.24	45.95	6,691,060	-2.59(-5.33%)
Jun 17, 2022	49.30	49.91	46.41	48.54	8,735,867	-1.21(-2.43%)
Jun 16, 2022	46.67	50.59	46.31	49.75	9,590,875	+6.07(+13.91%)
Jun 15, 2022	44.24	46.21	41.86	43.67	8,337,084	-1.87(-4.10%)
Jun 14, 2022	44.60	46.94	44.15	45.54	8,104,518	+0.55(+1.23%)
Jun 13, 2022	42.74	45.61	41.88	44.99	10,878,474	+5.55(+14.07%)
Jun 10, 2022	38.30	40.00	37.69	39.44	9,024,624	+2.97(+8.14%)
Jun 09, 2022	34.89	36.49	34.55	36.47	8,516,845	+2.16(+6.30%)
Jun 08, 2022	33.33	34.80	32.94	34.31	7,523,405	+1.47(+4.46%)
Jun 07, 2022	35.34	35.58	32.80	32.84	7,272,899	-1.65(-4.78%)
Jun 06, 2022	33.73	35.07	33.67	34.49	5,875,282	-0.38(-1.09%)
Jun 03, 2022	34.79	35.61	34.44	34.87	7,521,185	+0.86(+2.52%)
Jun 02, 2022	36.53	36.73	34.01	34.01	7,570,166	-2.62(-7.15%)
Jun 01, 2022	35.55	38.11	35.12	36.63	10,563,112	+0.50(+1.40%)
May 31, 2022	35.19	36.74	34.95	36.12	12,822,164	+1.32(+3.80%)
May 27, 2022	37.21	37.40	34.78	34.80	10,618,440	-3.04(-8.02%)
May 26, 2022	39.78	39.88	37.10	37.84	11,384,499	-2.66(-6.56%)
May 25, 2022	43.37	43.43	39.78	40.49	9,366,488	-2.42(-5.63%)
May 24, 2022	42.18	45.10	41.96	42.91	13,360,595	+1.88(+4.57%)
May 23, 2022	41.29	42.98	40.50	41.04	16,010,196	-1.45(-3.41%)
May 20, 2022	40.82	45.63	40.49	42.48	15,074,992	+0.24(+0.56%)
May 19, 2022	43.38	43.41	40.60	42.25	10,485,853	-0.18(-0.43%)
May 18, 2022	39.76	43.15	39.18	42.43	14,840,874	+4.10(+10.71%)
May 17, 2022	40.01	41.05	38.30	38.32	13,785,899	-4.01(-9.47%)
May 16, 2022	42.14	43.07	40.77	42.33	9,162,274	+0.65(+1.55%)
May 13, 2022	44.19	44.19	40.67	41.68	12,182,864	-4.28(-9.32%)
May 12, 2022	48.45	49.18	44.70	45.97	14,792,767	-1.78(-3.73%)
May 11, 2022	44.37	47.99	41.99	47.75	15,211,125	+3.31(+7.45%)
May 10, 2022	42.45	47.28	41.43	44.43	13,142,025	+0.01(+0.02%)
May 09, 2022	41.39	45.00	40.74	44.43	15,174,598	+4.97(+12.59%)
May 06, 2022	38.09	40.70	37.77	39.46	17,177,334	+1.86(+4.94%)
May 05, 2022	34.55	38.78	34.55	37.60	13,255,790	+4.08(+12.18%)
May 04, 2022	36.14	38.07	33.33	33.52	15,496,268	-2.94(-8.07%)
May 03, 2022	37.44	38.13	35.84	36.46	9,484,275	-1.00(-2.67%)

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.