Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	26.70	26.90	26.28	26.64	2,024,155	-0.39(-1.43%)
Jun 29, 2022	27.46	27.71	26.46	27.03	2,722,093	+0.04(+0.14%)
Jun 28, 2022	27.06	27.58	26.80	26.99	2,793,606	+0.05(+0.17%)
Jun 27, 2022	27.23	27.46	26.80	26.94	2,708,929	+0.11(+0.42%)
Jun 24, 2022	26.04	27.07	25.84	26.83	7,612,784	+1.08(+4.20%)
Jun 23, 2022	26.36	26.53	25.49	25.75	3,315,962	-0.70(-2.63%)
Jun 22, 2022	26.17	26.85	25.86	26.44	3,466,206	-0.75(-2.76%)
Jun 21, 2022	27.33	27.67	27.01	27.19	3,131,360	+0.60(+2.26%)
Jun 17, 2022	26.67	26.95	25.96	26.59	5,952,728	-0.08(-0.32%)
Jun 16, 2022	27.36	27.60	26.32	26.68	4,865,504	-1.53(-5.43%)
Jun 15, 2022	28.76	29.19	27.85	28.21	2,967,945	-0.32(-1.12%)
Jun 14, 2022	27.99	29.08	27.96	28.53	4,023,722	-0.52(-1.80%)
Jun 13, 2022	30.70	30.70	28.90	29.05	3,454,523	-2.36(-7.52%)
Jun 10, 2022	32.41	32.64	31.38	31.41	3,586,574	-1.75(-5.26%)
Jun 09, 2022	33.23	33.59	32.99	33.16	1,899,920	-0.27(-0.81%)
Jun 08, 2022	33.60	33.80	33.25	33.43	1,460,140	-0.34(-1.00%)
Jun 07, 2022	33.50	33.95	32.62	33.77	2,366,901	-0.03(-0.08%)
Jun 06, 2022	34.08	34.58	33.65	33.79	2,704,863	-0.08(-0.25%)
Jun 03, 2022	33.78	34.08	33.39	33.88	1,757,114	-0.28(-0.82%)
Jun 02, 2022	33.59	34.18	33.21	34.16	3,335,690	+0.79(+2.38%)
Jun 01, 2022	33.85	34.08	33.09	33.36	2,560,589	-0.47(-1.38%)
May 31, 2022	34.13	34.33	33.46	33.83	3,282,659	-0.30(-0.87%)
May 27, 2022	34.06	34.39	33.84	34.13	1,873,745	+0.38(+1.13%)
May 26, 2022	33.23	33.96	33.23	33.75	1,426,978	+0.77(+2.32%)
May 25, 2022	32.66	33.31	32.42	32.98	1,240,932	+0.20(+0.60%)
May 24, 2022	33.02	33.03	32.05	32.79	1,011,993	-0.29(-0.87%)
May 23, 2022	33.35	33.63	32.80	33.08	1,833,651	+0.18(+0.54%)
May 20, 2022	33.39	33.49	32.13	32.90	1,866,412	-0.05(-0.14%)
May 19, 2022	32.86	33.53	32.61	32.94	3,383,252	-0.25(-0.76%)
May 18, 2022	33.88	34.24	33.03	33.20	2,370,381	-0.89(-2.60%)
May 17, 2022	33.88	34.65	33.66	34.08	2,722,918	+0.92(+2.79%)
May 16, 2022	32.66	33.43	32.40	33.16	2,013,971	+0.61(+1.86%)
May 13, 2022	31.90	33.25	31.90	32.55	2,447,697	+0.61(+1.90%)
May 12, 2022	31.43	32.06	30.92	31.95	2,890,631	+0.22(+0.71%)
May 11, 2022	31.37	32.65	31.37	31.72	2,249,733	+0.27(+0.86%)
May 10, 2022	31.64	32.01	31.00	31.45	2,523,574	+0.15(+0.48%)
May 09, 2022	31.40	31.86	31.19	31.30	2,149,603	-0.60(-1.87%)
May 06, 2022	32.12	32.37	31.29	31.90	2,449,780	-0.40(-1.24%)
May 05, 2022	32.80	33.13	31.97	32.30	1,864,867	-0.90(-2.70%)
May 04, 2022	32.22	33.36	32.06	33.20	2,434,557	+1.05(+3.28%)
May 03, 2022	31.40	32.58	31.40	32.14	2,429,756	+0.83(+2.65%)
May 02, 2022	31.65	32.57	30.70	31.31	3,791,090	-0.30(-0.94%)
Apr 29, 2022	32.07	32.83	31.57	31.61	2,692,895	+0.17(+0.53%)
Apr 28, 2022	33.13	33.67	30.67	31.44	4,156,101	-0.75(-2.32%)
Apr 27, 2022	31.31	32.38	31.26	32.19	2,715,472	+1.12(+3.60%)
Apr 26, 2022	31.97	32.02	30.98	31.07	2,116,126	-0.84(-2.63%)
Apr 25, 2022	31.53	32.03	30.75	31.91	2,183,271	+0.02(+0.06%)
Apr 22, 2022	32.54	32.76	31.80	31.89	1,637,134	-0.90(-2.73%)
Apr 21, 2022	33.43	33.45	32.57	32.79	1,816,100	-0.27(-0.82%)
Apr 20, 2022	33.03	33.37	32.94	33.06	1,255,267	+0.13(+0.40%)
Apr 19, 2022	32.36	33.11	32.25	32.93	1,980,570	+0.42(+1.29%)
Apr 18, 2022	31.78	32.63	31.78	32.51	1,522,846	+0.74(+2.32%)
Apr 14, 2022	32.74	33.08	31.73	31.77	2,413,537	-0.96(-2.94%)
Apr 13, 2022	32.24	32.78	32.08	32.73	1,349,977	+0.59(+1.83%)
Apr 12, 2022	32.49	32.97	32.09	32.14	1,672,418	-0.07(-0.20%)
Apr 11, 2022	31.60	32.72	31.60	32.21	1,376,339	-0.04(-0.12%)
Apr 08, 2022	32.29	32.61	31.84	32.24	2,252,188	+0.21(+0.67%)
Apr 07, 2022	32.85	32.85	31.12	32.03	4,048,396	-0.35(-1.09%)
Apr 06, 2022	33.54	33.58	32.25	32.38	3,307,434	-1.19(-3.56%)
Apr 05, 2022	34.23	34.59	33.56	33.58	4,376,625	-0.74(-2.15%)
Apr 04, 2022	35.24	35.37	34.28	34.32	3,623,634	-0.78(-2.23%)

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.