Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.04	33.94	32.60	33.39	838,513	-0.40(-1.18%)
Jun 29, 2022	34.33	34.33	33.63	33.79	687,029	-0.33(-0.98%)
Jun 28, 2022	34.49	34.95	34.05	34.12	1,136,700	+0.04(+0.11%)
Jun 27, 2022	34.43	34.66	33.88	34.08	566,488	-0.20(-0.59%)
Jun 24, 2022	33.40	34.63	33.26	34.29	1,561,545	+1.32(+3.99%)
Jun 23, 2022	33.26	33.60	32.41	32.97	973,852	-0.44(-1.33%)
Jun 22, 2022	32.64	33.48	32.63	33.42	1,229,053	+0.33(+1.01%)
Jun 21, 2022	33.95	33.95	33.06	33.08	1,049,815	+0.14(+0.42%)
Jun 17, 2022	32.24	33.14	32.10	32.94	2,644,812	+0.90(+2.80%)
Jun 16, 2022	33.13	33.13	31.62	32.05	1,630,049	-1.88(-5.54%)
Jun 15, 2022	33.84	34.70	33.60	33.93	1,318,757	+0.29(+0.85%)
Jun 14, 2022	33.39	33.95	33.16	33.64	1,145,476	+0.48(+1.44%)
Jun 13, 2022	33.77	33.91	32.82	33.16	1,762,752	-1.59(-4.57%)
Jun 10, 2022	35.39	35.83	34.59	34.75	1,128,447	-1.70(-4.66%)
Jun 09, 2022	37.84	37.84	36.42	36.45	1,325,814	-1.44(-3.80%)
Jun 08, 2022	38.40	38.42	37.49	37.89	858,855	-0.91(-2.34%)
Jun 07, 2022	38.01	38.81	37.91	38.80	946,558	+0.16(+0.40%)
Jun 06, 2022	39.37	39.51	38.50	38.64	1,251,025	-0.23(-0.59%)
Jun 03, 2022	39.24	39.37	38.69	38.87	908,818	-0.66(-1.67%)
Jun 02, 2022	38.61	39.57	38.08	39.53	849,499	+1.07(+2.79%)
Jun 01, 2022	39.32	39.45	37.65	38.46	672,055	-0.68(-1.73%)
May 31, 2022	38.35	39.39	37.92	39.14	1,299,809	+0.30(+0.78%)
May 27, 2022	38.51	39.09	38.34	38.83	1,236,136	+0.32(+0.83%)
May 26, 2022	37.91	38.77	37.91	38.51	1,374,093	+0.97(+2.59%)
May 25, 2022	36.70	37.94	36.70	37.54	864,553	+0.73(+1.99%)
May 24, 2022	37.14	37.34	36.03	36.81	1,007,593	-0.54(-1.45%)
May 23, 2022	37.02	37.68	36.51	37.35	845,465	+1.38(+3.83%)
May 20, 2022	36.30	36.66	34.99	35.97	760,795	-0.14(-0.38%)
May 19, 2022	36.29	37.12	35.97	36.11	670,692	-0.78(-2.11%)
May 18, 2022	37.32	37.56	36.57	36.89	999,707	-0.97(-2.57%)
May 17, 2022	36.91	37.92	36.80	37.86	1,214,548	+1.86(+5.17%)
May 16, 2022	36.54	36.77	35.49	36.00	774,187	-0.57(-1.56%)
May 13, 2022	36.27	37.14	36.27	36.57	809,215	+0.80(+2.23%)
May 12, 2022	35.51	36.16	34.85	35.77	1,164,322	-0.14(-0.38%)
May 11, 2022	37.11	37.56	35.87	35.91	951,745	-0.84(-2.27%)
May 10, 2022	37.40	37.66	35.81	36.74	1,298,607	-0.26(-0.69%)
May 09, 2022	37.45	37.76	36.75	37.00	805,729	-0.98(-2.59%)
May 06, 2022	39.11	39.13	37.44	37.98	1,114,732	-1.28(-3.27%)
May 05, 2022	39.84	39.89	38.42	39.26	753,828	-1.22(-3.01%)
May 04, 2022	39.01	40.51	38.76	40.48	874,094	+1.39(+3.57%)
May 03, 2022	38.86	39.42	38.32	39.09	566,931	+0.46(+1.19%)
May 02, 2022	38.52	38.66	37.54	38.63	1,085,880	+0.51(+1.35%)
Apr 29, 2022	39.57	39.91	38.00	38.12	1,117,754	-1.61(-4.06%)
Apr 28, 2022	40.09	40.15	38.79	39.73	1,031,910	+0.84(+2.17%)
Apr 27, 2022	38.70	39.51	38.30	38.89	1,280,534	+0.19(+0.50%)
Apr 26, 2022	39.71	40.20	38.59	38.70	1,478,232	-1.83(-4.51%)
Apr 25, 2022	40.26	40.73	38.88	40.52	1,386,871	-0.18(-0.45%)
Apr 22, 2022	42.52	42.52	40.65	40.71	1,471,782	-1.53(-3.63%)
Apr 21, 2022	44.45	44.60	41.87	42.24	1,304,573	-1.61(-3.66%)
Apr 20, 2022	44.09	44.59	43.84	43.84	1,189,733	+0.17(+0.40%)
Apr 19, 2022	42.18	43.96	42.15	43.67	949,475	+1.87(+4.48%)
Apr 18, 2022	41.46	42.05	41.42	41.80	589,557	+0.05(+0.11%)
Apr 14, 2022	42.21	42.66	41.68	41.75	829,718	-0.41(-0.98%)
Apr 13, 2022	40.65	42.34	40.52	42.16	1,078,865	+1.08(+2.64%)
Apr 12, 2022	41.62	42.27	40.82	41.08	621,112	-0.51(-1.24%)
Apr 11, 2022	41.49	42.59	41.41	41.60	672,454	+0.10(+0.24%)
Apr 08, 2022	41.38	41.91	40.80	41.49	846,777	+0.37(+0.89%)
Apr 07, 2022	42.02	42.02	40.49	41.13	987,649	-0.70(-1.67%)
Apr 06, 2022	42.76	42.88	41.43	41.82	1,298,014	-1.12(-2.61%)
Apr 05, 2022	43.50	43.91	42.71	42.94	1,211,107	-0.92(-2.09%)
Apr 04, 2022	44.05	44.22	43.18	43.86	801,422	-0.44(-0.99%)

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.