Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	32.38	33.69	32.26	33.30	2,190,309	+0.70(+2.14%)
Jun 29, 2022	32.55	32.74	32.36	32.60	1,438,291	+0.06(+0.17%)
Jun 28, 2022	33.88	34.14	32.53	32.55	2,431,064	-1.38(-4.06%)
Jun 27, 2022	32.91	33.95	32.91	33.92	1,808,097	+1.09(+3.33%)
Jun 24, 2022	32.53	32.99	32.34	32.83	2,496,270	+0.63(+1.96%)
Jun 23, 2022	32.24	32.66	31.69	32.20	1,339,209	-0.04(-0.12%)
Jun 22, 2022	31.58	32.39	31.47	32.23	1,257,974	+0.40(+1.24%)
Jun 21, 2022	31.83	32.00	31.20	31.84	1,766,149	+0.73(+2.33%)
Jun 17, 2022	31.78	31.81	30.77	31.11	4,609,629	-0.25(-0.81%)
Jun 16, 2022	31.84	31.86	30.88	31.37	2,266,094	-0.71(-2.20%)
Jun 15, 2022	32.19	32.65	31.78	32.07	2,076,795	-0.34(-1.05%)
Jun 14, 2022	31.95	32.50	31.56	32.41	1,954,317	+0.67(+2.11%)
Jun 13, 2022	32.61	33.15	31.59	31.74	2,587,977	-1.68(-5.02%)
Jun 10, 2022	33.35	33.73	33.00	33.42	1,850,609	-0.29(-0.87%)
Jun 09, 2022	33.58	34.36	33.45	33.71	1,922,662	+0.14(+0.42%)
Jun 08, 2022	34.10	34.27	33.45	33.57	1,368,663	-0.62(-1.82%)
Jun 07, 2022	33.34	34.40	33.34	34.20	2,109,033	+0.67(+2.00%)
Jun 06, 2022	33.68	34.17	33.25	33.53	2,099,354	-0.10(-0.31%)
Jun 03, 2022	33.72	34.46	33.63	33.63	1,721,131	-0.25(-0.75%)
Jun 02, 2022	33.08	33.93	32.96	33.88	2,403,184	+0.70(+2.12%)
Jun 01, 2022	33.11	33.40	32.43	33.18	2,107,584	+0.21(+0.62%)
May 31, 2022	33.06	33.20	32.60	32.97	2,757,591	-0.25(-0.76%)
May 27, 2022	32.57	33.23	32.18	33.23	1,887,441	+0.98(+3.05%)
May 26, 2022	32.37	32.56	31.81	32.24	3,392,918	+0.20(+0.61%)
May 25, 2022	32.02	32.21	31.11	32.05	4,179,294	-0.31(-0.95%)
May 24, 2022	31.10	32.39	30.40	32.36	4,032,620	+1.47(+4.76%)
May 23, 2022	31.10	31.60	30.75	30.89	3,721,325	-0.07(-0.21%)
May 20, 2022	30.91	31.18	30.26	30.95	3,381,929	+0.13(+0.43%)
May 19, 2022	30.94	31.65	30.47	30.82	3,491,205	-0.36(-1.17%)
May 18, 2022	31.49	31.80	30.89	31.19	6,892,108	-0.67(-2.11%)
May 17, 2022	30.54	32.71	30.12	31.86	6,953,565	+1.37(+4.48%)
May 16, 2022	30.29	31.23	29.86	30.49	6,109,551	+0.26(+0.87%)
May 13, 2022	28.49	30.28	28.33	30.23	5,743,467	+1.74(+6.11%)
May 12, 2022	26.46	28.52	26.46	28.49	8,116,416	+1.91(+7.18%)
May 11, 2022	23.39	26.78	23.38	26.58	6,941,628	+4.34(+19.52%)
May 10, 2022	22.79	23.05	22.13	22.24	2,404,783	-0.47(-2.06%)
May 09, 2022	23.46	23.57	22.63	22.71	2,231,703	-0.97(-4.11%)
May 06, 2022	23.80	24.11	23.55	23.68	1,830,164	-0.12(-0.51%)
May 05, 2022	24.13	24.36	23.59	23.80	2,047,034	-0.58(-2.38%)
May 04, 2022	24.30	24.48	23.58	24.38	2,061,532	+0.12(+0.50%)
May 03, 2022	24.20	24.33	23.90	24.26	1,824,065	+0.02(+0.08%)
May 02, 2022	24.47	24.59	23.73	24.24	2,234,579	-0.15(-0.61%)
Apr 29, 2022	25.53	25.61	24.29	24.39	2,692,566	-1.17(-4.58%)
Apr 28, 2022	26.05	26.06	25.38	25.56	1,876,357	-0.11(-0.44%)
Apr 27, 2022	25.78	26.07	25.50	25.68	1,689,962	+0.06(+0.22%)
Apr 26, 2022	26.38	26.51	25.58	25.62	2,063,825	-0.95(-3.56%)
Apr 25, 2022	26.16	26.67	25.66	26.56	2,447,497	+0.35(+1.32%)
Apr 22, 2022	26.20	26.43	26.01	26.22	2,318,128	-0.02(-0.07%)
Apr 21, 2022	26.41	26.51	26.15	26.24	1,736,575	-0.02(-0.07%)
Apr 20, 2022	26.00	26.35	25.87	26.26	2,076,189	+0.35(+1.34%)
Apr 19, 2022	25.48	25.95	25.48	25.91	1,559,206	+0.47(+1.84%)
Apr 18, 2022	25.06	25.64	24.94	25.44	1,325,073	+0.38(+1.53%)
Apr 14, 2022	25.16	25.48	25.05	25.06	1,679,984	-0.03(-0.11%)
Apr 13, 2022	25.36	25.48	24.63	25.09	2,245,695	-0.21(-0.81%)
Apr 12, 2022	25.28	25.57	25.13	25.29	1,939,210	+0.10(+0.41%)
Apr 11, 2022	24.93	25.54	24.93	25.19	2,244,643	+0.27(+1.09%)
Apr 08, 2022	24.79	25.16	24.69	24.92	1,975,025	+0.05(+0.19%)
Apr 07, 2022	24.72	24.95	24.51	24.87	1,999,649	+0.15(+0.61%)
Apr 06, 2022	24.42	24.78	24.30	24.72	1,953,967	+0.34(+1.38%)
Apr 05, 2022	23.92	24.59	23.92	24.38	2,024,711	+0.39(+1.64%)
Apr 04, 2022	24.55	24.67	23.43	23.99	2,921,280	-0.68(-2.77%)

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.