Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	35.07	35.73	34.84	35.31	1,343,172	-0.31(-0.87%)
Jun 29, 2022	36.25	36.28	35.32	35.62	1,060,426	-0.70(-1.91%)
Jun 28, 2022	36.47	36.85	36.17	36.32	1,041,343	+0.05(+0.13%)
Jun 27, 2022	36.08	36.53	35.69	36.27	1,205,708	+0.17(+0.48%)
Jun 24, 2022	35.58	36.40	35.48	36.10	1,653,561	+0.81(+2.31%)
Jun 23, 2022	35.12	35.38	34.89	35.28	1,169,990	+0.17(+0.50%)
Jun 22, 2022	34.77	35.34	34.64	35.11	1,174,499	-0.12(-0.34%)
Jun 21, 2022	34.74	35.36	34.48	35.23	1,351,400	+0.80(+2.31%)
Jun 17, 2022	35.16	35.46	34.26	34.43	2,445,587	-0.54(-1.54%)
Jun 16, 2022	35.32	35.46	34.73	34.97	1,559,002	-1.14(-3.17%)
Jun 15, 2022	36.48	36.85	35.74	36.12	1,202,345	-0.20(-0.55%)
Jun 14, 2022	36.84	36.98	36.01	36.32	1,424,275	-0.43(-1.17%)
Jun 13, 2022	37.54	37.71	36.48	36.75	1,336,824	-1.50(-3.91%)
Jun 10, 2022	38.57	38.71	38.22	38.24	1,238,952	-0.92(-2.36%)
Jun 09, 2022	39.47	39.59	38.99	39.17	1,043,116	-0.32(-0.80%)
Jun 08, 2022	40.05	40.11	39.36	39.48	1,016,154	-0.89(-2.20%)
Jun 07, 2022	39.57	40.37	39.47	40.37	1,313,015	+0.75(+1.90%)
Jun 06, 2022	39.31	39.77	39.18	39.62	1,239,337	+0.45(+1.16%)
Jun 03, 2022	39.94	40.14	38.98	39.17	1,104,271	-0.97(-2.42%)
Jun 02, 2022	39.11	40.17	38.84	40.14	1,873,998	+1.05(+2.69%)
Jun 01, 2022	38.77	39.19	38.23	39.09	1,812,221	+0.34(+0.89%)
May 31, 2022	38.41	38.89	37.83	38.74	3,455,265	-0.02(-0.05%)
May 27, 2022	38.16	38.86	38.14	38.76	1,741,726	+0.41(+1.06%)
May 26, 2022	38.34	38.73	38.24	38.35	1,088,963	+0.12(+0.31%)
May 25, 2022	37.36	38.31	37.28	38.23	1,691,880	+0.85(+2.28%)
May 24, 2022	36.78	37.45	36.37	37.38	1,273,766	+0.32(+0.86%)
May 23, 2022	36.97	37.41	36.70	37.06	1,296,476	+0.37(+1.01%)
May 20, 2022	36.59	36.76	35.74	36.69	1,310,469	+0.40(+1.10%)
May 19, 2022	36.07	36.70	35.55	36.29	1,755,880	+0.07(+0.20%)
May 18, 2022	36.62	36.81	35.91	36.22	1,977,890	-0.59(-1.60%)
May 17, 2022	36.26	36.95	35.98	36.81	1,692,192	+0.90(+2.50%)
May 16, 2022	35.42	36.03	35.00	35.91	1,544,615	+0.66(+1.88%)
May 13, 2022	34.66	35.33	34.41	35.25	1,368,220	+0.92(+2.69%)
May 12, 2022	34.40	34.45	33.57	34.33	1,579,323	-0.17(-0.50%)
May 11, 2022	33.76	35.00	33.69	34.50	1,738,328	+0.84(+2.50%)
May 10, 2022	34.21	34.51	32.99	33.66	1,684,973	-0.43(-1.25%)
May 09, 2022	33.88	34.43	33.43	34.08	1,637,399	-0.08(-0.24%)
May 06, 2022	33.63	34.35	33.44	34.16	1,741,659	+0.53(+1.59%)
May 05, 2022	33.46	35.78	33.05	33.63	2,589,158	+0.00(+0.00%)
May 04, 2022	32.44	33.63	32.21	33.63	2,760,004	+1.45(+4.51%)
May 03, 2022	31.50	32.48	31.36	32.18	1,573,879	+0.72(+2.28%)
May 02, 2022	31.29	31.62	30.92	31.46	1,448,483	+0.37(+1.20%)
Apr 29, 2022	31.99	32.22	31.02	31.09	7,029,660	-1.23(-3.81%)
Apr 28, 2022	32.28	32.48	31.98	32.32	2,463,311	+0.23(+0.71%)
Apr 27, 2022	32.40	32.59	31.99	32.10	1,907,269	-0.24(-0.76%)
Apr 26, 2022	32.64	33.04	32.33	32.34	1,678,014	-0.55(-1.68%)
Apr 25, 2022	33.14	33.16	32.06	32.89	1,469,811	-0.31(-0.93%)
Apr 22, 2022	33.82	33.82	33.18	33.20	1,140,165	-0.65(-1.93%)
Apr 21, 2022	34.18	34.63	33.74	33.85	1,466,405	-0.08(-0.24%)
Apr 20, 2022	33.41	33.98	33.28	33.94	1,498,543	+0.65(+1.96%)
Apr 19, 2022	32.69	33.39	32.46	33.28	1,028,050	+0.77(+2.37%)
Apr 18, 2022	32.40	32.77	32.33	32.51	1,064,917	+0.13(+0.39%)
Apr 14, 2022	32.64	32.89	32.31	32.39	1,051,099	-0.17(-0.53%)
Apr 13, 2022	32.56	32.77	32.41	32.56	1,316,667	-0.05(-0.14%)
Apr 12, 2022	32.68	33.10	32.50	32.60	1,156,830	-0.06(-0.19%)
Apr 11, 2022	33.09	33.27	32.44	32.67	1,534,323	-0.28(-0.85%)
Apr 08, 2022	33.03	33.16	32.82	32.95	1,617,739	+0.05(+0.14%)
Apr 07, 2022	33.07	33.16	32.32	32.90	1,655,243	-0.16(-0.49%)
Apr 06, 2022	32.75	33.51	32.67	33.07	2,255,109	+0.36(+1.11%)
Apr 05, 2022	32.92	33.18	32.45	32.70	2,459,180	-0.17(-0.52%)
Apr 04, 2022	33.10	33.26	32.55	32.88	3,071,743	-0.39(-1.17%)

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.