Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.48	21.71	21.26	21.44	1,247,753	-0.13(-0.59%)
Jun 29, 2022	21.77	21.79	21.50	21.57	940,588	-0.18(-0.84%)
Jun 28, 2022	21.86	22.14	21.66	21.75	1,099,892	+0.00(+0.00%)
Jun 27, 2022	21.72	21.94	21.50	21.75	1,744,621	+0.03(+0.13%)
Jun 24, 2022	22.35	22.36	21.64	21.72	2,573,397	-0.36(-1.62%)
Jun 23, 2022	21.85	22.10	21.66	22.08	858,619	+0.35(+1.60%)
Jun 22, 2022	21.45	21.79	21.45	21.73	1,262,085	+0.19(+0.89%)
Jun 21, 2022	21.36	21.74	21.18	21.54	1,615,393	+0.41(+1.95%)
Jun 17, 2022	20.80	21.40	20.79	21.13	1,944,596	+0.27(+1.27%)
Jun 16, 2022	20.79	21.13	20.64	20.86	1,499,413	-0.26(-1.21%)
Jun 15, 2022	21.30	21.42	20.61	21.12	2,761,466	-0.03(-0.13%)
Jun 14, 2022	21.06	21.66	21.02	21.15	1,849,985	+0.15(+0.70%)
Jun 13, 2022	21.17	21.29	20.84	21.00	1,579,819	-0.66(-3.04%)
Jun 10, 2022	21.71	21.72	21.15	21.66	1,591,153	-0.18(-0.84%)
Jun 09, 2022	21.74	22.18	21.39	21.84	1,951,048	+0.16(+0.76%)
Jun 08, 2022	21.82	21.98	21.02	21.68	4,534,159	-0.33(-1.50%)
Jun 07, 2022	22.11	22.43	21.48	22.01	6,640,916	-0.52(-2.32%)
Jun 06, 2022	23.60	23.90	22.33	22.53	4,424,270	-0.78(-3.34%)
Jun 03, 2022	23.81	23.85	23.28	23.31	1,214,015	-0.64(-2.68%)
Jun 02, 2022	23.71	24.01	23.48	23.95	1,818,276	+0.09(+0.38%)
Jun 01, 2022	23.92	24.12	23.42	23.86	1,156,800	-0.07(-0.31%)
May 31, 2022	24.38	24.38	23.72	23.93	1,509,644	-0.14(-0.57%)
May 27, 2022	23.70	24.07	23.61	24.07	1,084,991	+0.33(+1.38%)
May 26, 2022	23.46	23.89	23.46	23.74	890,851	+0.29(+1.24%)
May 25, 2022	23.55	23.72	23.14	23.45	1,216,913	-0.10(-0.42%)
May 24, 2022	24.05	24.05	23.21	23.55	1,192,128	-0.30(-1.26%)
May 23, 2022	24.02	24.08	23.62	23.85	1,022,455	+0.28(+1.19%)
May 20, 2022	23.69	23.86	23.34	23.57	1,135,547	-0.03(-0.12%)
May 19, 2022	23.14	23.78	23.14	23.60	1,336,172	+0.35(+1.52%)
May 18, 2022	23.71	23.87	23.14	23.24	1,104,493	-0.61(-2.55%)
May 17, 2022	24.12	24.34	23.49	23.85	1,163,508	+0.03(+0.11%)
May 16, 2022	24.14	24.26	23.31	23.82	1,437,827	-0.44(-1.83%)
May 13, 2022	23.82	24.54	23.81	24.27	1,488,023	+0.71(+3.00%)
May 12, 2022	23.42	23.82	23.13	23.56	1,807,314	-0.05(-0.23%)
May 11, 2022	24.05	24.40	23.57	23.62	1,199,844	-0.42(-1.74%)
May 10, 2022	24.60	24.73	23.79	24.03	2,928,228	-0.25(-1.05%)
May 09, 2022	24.81	25.20	24.21	24.29	1,395,880	-0.73(-2.90%)
May 06, 2022	25.77	25.97	24.87	25.01	2,056,347	-1.01(-3.87%)
May 05, 2022	26.43	27.04	25.68	26.02	1,810,865	-0.74(-2.75%)
May 04, 2022	26.24	26.94	25.93	26.76	1,882,047	+0.67(+2.57%)
May 03, 2022	26.13	26.51	25.72	26.08	1,380,821	-0.04(-0.14%)
May 02, 2022	26.27	26.58	25.87	26.12	2,092,266	-0.09(-0.35%)
Apr 29, 2022	26.41	26.94	25.80	26.21	2,808,151	-0.45(-1.70%)
Apr 28, 2022	30.27	30.36	26.17	26.66	4,319,573	-4.02(-13.10%)
Apr 27, 2022	30.86	31.22	30.63	30.69	2,068,353	+0.02(+0.06%)
Apr 26, 2022	31.25	31.38	30.66	30.67	1,689,692	-0.54(-1.74%)
Apr 25, 2022	31.24	31.76	30.73	31.21	1,940,725	+0.15(+0.50%)
Apr 22, 2022	32.03	32.41	31.04	31.06	1,759,646	-0.75(-2.37%)
Apr 21, 2022	32.72	32.80	31.63	31.81	1,820,769	-0.85(-2.61%)
Apr 20, 2022	32.75	32.91	32.46	32.66	1,327,039	+0.05(+0.14%)
Apr 19, 2022	32.99	33.08	32.30	32.62	1,347,840	-0.41(-1.24%)
Apr 18, 2022	33.44	33.60	32.53	33.03	1,406,473	-0.68(-2.02%)
Apr 14, 2022	33.76	34.01	33.59	33.71	930,882	+0.13(+0.38%)
Apr 13, 2022	33.19	33.83	33.14	33.58	1,117,463	+0.51(+1.54%)
Apr 12, 2022	33.58	33.93	32.95	33.07	983,175	-0.56(-1.67%)
Apr 11, 2022	33.80	34.08	33.53	33.64	1,160,586	-0.11(-0.32%)
Apr 08, 2022	33.80	33.93	33.45	33.74	1,307,642	+0.13(+0.38%)
Apr 07, 2022	34.15	34.18	33.41	33.62	1,509,837	-0.35(-1.04%)
Apr 06, 2022	34.54	35.06	33.86	33.97	1,431,324	-0.60(-1.73%)
Apr 05, 2022	34.04	34.91	33.96	34.57	2,039,693	+0.63(+1.85%)
Apr 04, 2022	34.65	34.65	33.79	33.94	1,375,985	-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.