Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.48	21.71	21.26	21.44	1,247,520	-0.13(-0.59%)
Jun 29, 2022	21.77	21.80	21.50	21.57	940,412	-0.18(-0.84%)
Jun 28, 2022	21.87	22.14	21.66	21.76	1,099,686	+0.00(+0.00%)
Jun 27, 2022	21.73	21.95	21.51	21.76	1,744,295	+0.03(+0.13%)
Jun 24, 2022	22.35	22.36	21.65	21.73	2,572,917	-0.36(-1.62%)
Jun 23, 2022	21.86	22.10	21.66	22.09	858,459	+0.35(+1.60%)
Jun 22, 2022	21.45	21.80	21.45	21.74	1,261,849	+0.19(+0.89%)
Jun 21, 2022	21.36	21.74	21.18	21.55	1,615,091	+0.41(+1.95%)
Jun 17, 2022	20.80	21.41	20.79	21.13	1,944,232	+0.27(+1.27%)
Jun 16, 2022	20.79	21.13	20.64	20.87	1,499,132	-0.26(-1.21%)
Jun 15, 2022	21.31	21.43	20.62	21.12	2,760,950	-0.03(-0.13%)
Jun 14, 2022	21.06	21.66	21.02	21.15	1,849,639	+0.15(+0.70%)
Jun 13, 2022	21.17	21.29	20.84	21.00	1,579,523	-0.66(-3.04%)
Jun 10, 2022	21.71	21.73	21.15	21.66	1,590,856	-0.18(-0.84%)
Jun 09, 2022	21.75	22.18	21.39	21.85	1,950,684	+0.16(+0.76%)
Jun 08, 2022	21.82	21.99	21.02	21.68	4,533,312	-0.33(-1.50%)
Jun 07, 2022	22.11	22.43	21.49	22.01	6,639,675	-0.52(-2.32%)
Jun 06, 2022	23.61	23.91	22.33	22.53	4,423,444	-0.78(-3.34%)
Jun 03, 2022	23.82	23.85	23.29	23.31	1,213,788	-0.64(-2.68%)
Jun 02, 2022	23.72	24.02	23.49	23.95	1,817,937	+0.09(+0.38%)
Jun 01, 2022	23.93	24.13	23.42	23.86	1,156,584	-0.07(-0.31%)
May 31, 2022	24.38	24.38	23.73	23.94	1,509,362	-0.14(-0.57%)
May 27, 2022	23.70	24.07	23.62	24.07	1,084,788	+0.33(+1.38%)
May 26, 2022	23.47	23.89	23.47	23.75	890,685	+0.29(+1.24%)
May 25, 2022	23.56	23.72	23.15	23.46	1,216,686	-0.10(-0.42%)
May 24, 2022	24.06	24.06	23.21	23.56	1,191,905	-0.30(-1.26%)
May 23, 2022	24.03	24.08	23.62	23.86	1,022,264	+0.28(+1.19%)
May 20, 2022	23.69	23.86	23.34	23.57	1,135,335	-0.03(-0.12%)
May 19, 2022	23.15	23.79	23.15	23.60	1,335,922	+0.35(+1.52%)
May 18, 2022	23.71	23.87	23.15	23.25	1,104,287	-0.61(-2.55%)
May 17, 2022	24.13	24.35	23.49	23.86	1,163,291	+0.03(+0.11%)
May 16, 2022	24.15	24.26	23.31	23.83	1,437,559	-0.44(-1.83%)
May 13, 2022	23.83	24.55	23.81	24.27	1,487,745	+0.71(+3.00%)
May 12, 2022	23.42	23.82	23.14	23.57	1,806,976	-0.05(-0.23%)
May 11, 2022	24.06	24.40	23.57	23.62	1,199,620	-0.42(-1.74%)
May 10, 2022	24.60	24.74	23.79	24.04	2,927,681	-0.25(-1.05%)
May 09, 2022	24.82	25.21	24.22	24.29	1,395,619	-0.73(-2.90%)
May 06, 2022	25.77	25.97	24.87	25.02	2,055,963	-1.01(-3.87%)
May 05, 2022	26.43	27.04	25.69	26.03	1,810,527	-0.74(-2.75%)
May 04, 2022	26.24	26.94	25.93	26.76	1,881,696	+0.67(+2.57%)
May 03, 2022	26.13	26.52	25.73	26.09	1,380,563	-0.04(-0.14%)
May 02, 2022	26.27	26.59	25.88	26.13	2,091,875	-0.09(-0.35%)
Apr 29, 2022	26.42	26.94	25.81	26.22	2,807,626	-0.45(-1.70%)
Apr 28, 2022	30.27	30.36	26.18	26.67	4,318,766	-4.02(-13.10%)
Apr 27, 2022	30.86	31.23	30.64	30.69	2,067,966	+0.02(+0.06%)
Apr 26, 2022	31.25	31.38	30.66	30.67	1,689,377	-0.54(-1.74%)
Apr 25, 2022	31.25	31.76	30.74	31.22	1,940,362	+0.15(+0.50%)
Apr 22, 2022	32.03	32.42	31.05	31.06	1,759,317	-0.75(-2.37%)
Apr 21, 2022	32.72	32.81	31.64	31.82	1,820,429	-0.85(-2.61%)
Apr 20, 2022	32.75	32.92	32.47	32.67	1,326,791	+0.05(+0.14%)
Apr 19, 2022	33.00	33.09	32.31	32.62	1,347,589	-0.41(-1.24%)
Apr 18, 2022	33.45	33.61	32.54	33.03	1,406,210	-0.68(-2.02%)
Apr 14, 2022	33.77	34.01	33.60	33.71	930,708	+0.13(+0.38%)
Apr 13, 2022	33.20	33.84	33.14	33.59	1,117,254	+0.51(+1.54%)
Apr 12, 2022	33.59	33.94	32.95	33.08	982,991	-0.56(-1.67%)
Apr 11, 2022	33.80	34.08	33.54	33.64	1,160,369	-0.11(-0.32%)
Apr 08, 2022	33.80	33.94	33.46	33.75	1,307,397	+0.13(+0.38%)
Apr 07, 2022	34.16	34.18	33.41	33.62	1,509,555	-0.35(-1.04%)
Apr 06, 2022	34.55	35.07	33.87	33.98	1,431,057	-0.60(-1.73%)
Apr 05, 2022	34.05	34.92	33.97	34.58	2,039,312	+0.63(+1.84%)
Apr 04, 2022	34.66	34.66	33.80	33.95	1,375,728	-0.57(-1.66%)

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.