Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.95	24.18	23.60	24.11	5,406,728	-0.09(-0.37%)
Jun 29, 2022	24.17	24.34	23.92	24.20	4,172,406	-0.04(-0.14%)
Jun 28, 2022	24.73	24.84	24.12	24.23	4,091,796	-0.35(-1.42%)
Jun 27, 2022	24.32	24.62	24.17	24.58	5,985,672	+0.38(+1.55%)
Jun 24, 2022	24.20	24.39	24.18	24.20	4,441,718	+0.22(+0.94%)
Jun 23, 2022	24.05	24.10	23.68	23.98	5,905,698	-0.00(-0.02%)
Jun 22, 2022	23.32	24.01	23.28	23.98	4,947,646	+0.47(+2.02%)
Jun 21, 2022	23.73	23.93	23.50	23.51	6,196,184	+0.22(+0.94%)
Jun 17, 2022	23.00	23.43	22.82	23.29	7,869,024	+0.35(+1.53%)
Jun 16, 2022	23.09	23.21	22.62	22.94	8,568,268	-0.74(-3.12%)
Jun 15, 2022	23.32	24.08	23.27	23.68	10,351,506	+0.63(+2.76%)
Jun 14, 2022	22.80	23.16	22.62	23.05	11,827,492	+0.42(+1.83%)
Jun 13, 2022	23.38	23.51	22.53	22.63	11,476,382	-1.70(-6.99%)
Jun 10, 2022	24.61	24.73	24.06	24.33	8,909,160	-0.78(-3.09%)
Jun 09, 2022	25.52	25.73	25.05	25.11	5,262,108	-0.65(-2.52%)
Jun 08, 2022	25.55	25.80	25.43	25.75	4,307,600	+0.05(+0.19%)
Jun 07, 2022	25.06	25.75	25.04	25.70	4,424,394	+0.31(+1.24%)
Jun 06, 2022	25.45	25.53	25.18	25.39	5,470,334	+0.16(+0.65%)
Jun 03, 2022	25.13	25.30	24.93	25.23	6,820,500	-0.13(-0.51%)
Jun 02, 2022	25.06	25.56	24.98	25.36	5,045,328	+0.25(+1.02%)
Jun 01, 2022	25.15	25.29	24.44	25.10	6,680,250	+0.09(+0.34%)
May 31, 2022	24.55	25.08	24.26	25.02	8,075,308	+0.23(+0.91%)
May 27, 2022	24.62	24.82	24.53	24.79	7,011,524	+0.49(+2.02%)
May 26, 2022	24.32	24.50	24.28	24.30	7,953,448	+0.09(+0.35%)
May 25, 2022	23.74	24.34	23.74	24.21	6,493,054	+0.25(+1.04%)
May 24, 2022	23.81	24.03	23.41	23.96	8,921,838	-0.05(-0.19%)
May 23, 2022	24.07	24.20	23.66	24.01	9,933,368	+0.17(+0.71%)
May 20, 2022	24.26	24.31	22.95	23.84	13,849,636	-0.03(-0.13%)
May 19, 2022	22.95	23.93	22.88	23.87	13,012,900	+0.71(+3.04%)
May 18, 2022	24.69	24.77	23.07	23.16	17,502,164	-1.80(-7.19%)
May 17, 2022	25.04	25.14	24.73	24.96	9,346,402	+0.31(+1.26%)
May 16, 2022	24.25	24.68	24.15	24.65	8,811,810	+0.49(+2.05%)
May 13, 2022	23.84	24.17	23.73	24.16	9,502,944	+0.74(+3.16%)
May 12, 2022	23.02	23.48	22.76	23.41	13,189,594	+0.23(+0.99%)
May 11, 2022	23.09	23.70	22.95	23.18	17,602,972	+0.05(+0.24%)
May 10, 2022	23.30	23.34	22.70	23.13	15,748,870	+0.38(+1.65%)
May 09, 2022	23.18	23.30	22.62	22.75	20,756,634	-0.97(-4.09%)
May 06, 2022	23.39	23.74	22.71	23.73	15,051,038	+0.15(+0.64%)
May 05, 2022	25.54	25.62	23.23	23.57	18,062,800	-2.27(-8.77%)
May 04, 2022	24.89	25.95	24.71	25.84	15,861,406	+1.12(+4.53%)
May 03, 2022	24.21	24.77	24.08	24.72	15,335,864	+0.71(+2.96%)
May 02, 2022	23.80	24.09	23.20	24.01	18,682,302	+0.18(+0.76%)
Apr 29, 2022	24.63	25.00	23.77	23.83	14,712,616	-0.98(-3.95%)
Apr 28, 2022	24.80	25.32	24.48	24.81	13,912,006	+0.62(+2.56%)
Apr 27, 2022	24.41	24.91	24.15	24.19	16,259,852	-0.20(-0.84%)
Apr 26, 2022	25.57	25.59	24.36	24.39	15,961,904	-1.39(-5.37%)
Apr 25, 2022	25.34	25.86	24.75	25.78	21,742,024	+0.22(+0.86%)
Apr 22, 2022	27.16	27.25	25.39	25.56	15,846,478	-1.62(-5.97%)
Apr 21, 2022	28.52	28.55	26.92	27.18	15,847,444	-1.05(-3.73%)
Apr 20, 2022	28.17	28.36	27.90	28.23	12,383,230	+0.32(+1.16%)
Apr 19, 2022	27.28	28.07	27.21	27.91	8,315,412	+0.69(+2.53%)
Apr 18, 2022	26.96	27.39	26.93	27.22	9,664,420	+0.17(+0.65%)
Apr 14, 2022	27.61	27.84	27.03	27.05	9,758,156	-0.36(-1.33%)
Apr 13, 2022	26.46	27.47	26.42	27.41	8,836,748	+0.93(+3.51%)
Apr 12, 2022	26.93	27.25	26.45	26.48	12,011,600	-0.16(-0.62%)
Apr 11, 2022	27.09	27.27	26.61	26.64	9,455,596	-0.77(-2.81%)
Apr 08, 2022	27.23	27.77	27.07	27.41	9,434,096	+0.03(+0.11%)
Apr 07, 2022	26.93	27.51	26.66	27.39	9,492,544	+0.36(+1.33%)
Apr 06, 2022	26.88	27.12	26.25	27.02	20,199,868	-0.30(-1.10%)
Apr 05, 2022	28.35	28.46	27.28	27.32	10,058,952	-1.21(-4.24%)
Apr 04, 2022	27.93	28.55	27.81	28.54	6,452,640	+0.71(+2.55%)

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.