Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.35	31.10	29.19	30.84	679,849	-0.19(-0.63%)
Jun 29, 2022	32.22	32.22	30.63	31.03	667,136	-0.85(-2.67%)
Jun 28, 2022	33.03	34.00	31.52	31.88	889,392	-0.68(-2.10%)
Jun 27, 2022	33.02	33.30	32.27	32.57	533,634	-0.12(-0.37%)
Jun 24, 2022	30.56	32.90	30.56	32.69	1,569,363	+2.44(+8.07%)
Jun 23, 2022	30.53	30.66	29.36	30.25	483,572	-0.22(-0.73%)
Jun 22, 2022	30.14	30.96	29.85	30.47	441,513	-0.19(-0.63%)
Jun 21, 2022	31.15	31.27	30.13	30.66	429,879	+0.11(+0.36%)
Jun 17, 2022	30.05	30.76	29.46	30.55	796,738	+1.03(+3.48%)
Jun 16, 2022	31.43	31.73	29.28	29.52	568,488	-2.87(-8.85%)
Jun 15, 2022	32.24	32.92	31.81	32.39	567,165	+0.67(+2.13%)
Jun 14, 2022	31.36	32.15	30.86	31.72	477,794	+0.59(+1.89%)
Jun 13, 2022	33.25	33.29	30.87	31.13	925,271	-3.29(-9.57%)
Jun 10, 2022	35.82	36.38	34.30	34.42	682,150	-1.95(-5.37%)
Jun 09, 2022	36.72	36.97	35.99	36.38	299,948	-0.57(-1.54%)
Jun 08, 2022	37.38	37.62	36.85	36.95	361,152	-0.49(-1.30%)
Jun 07, 2022	36.27	37.72	36.13	37.43	353,005	+0.66(+1.80%)
Jun 06, 2022	36.64	37.15	36.24	36.77	353,361	+0.60(+1.65%)
Jun 03, 2022	36.31	36.47	35.89	36.18	303,214	-0.55(-1.50%)
Jun 02, 2022	35.96	36.75	35.96	36.73	508,371	+0.66(+1.83%)
Jun 01, 2022	35.89	36.44	35.08	36.07	728,889	+0.52(+1.47%)
May 31, 2022	35.49	35.96	34.73	35.54	671,457	+0.09(+0.26%)
May 27, 2022	35.19	35.73	35.09	35.45	512,343	+0.48(+1.36%)
May 26, 2022	33.35	35.28	32.89	34.97	887,490	+2.14(+6.51%)
May 25, 2022	31.81	33.06	31.81	32.84	632,920	+0.76(+2.37%)
May 24, 2022	33.23	33.27	31.38	32.07	961,370	-1.44(-4.30%)
May 23, 2022	34.62	34.78	33.40	33.51	1,060,528	-0.64(-1.88%)
May 20, 2022	33.85	34.40	32.92	34.16	992,681	+1.00(+3.02%)
May 19, 2022	32.04	33.91	31.25	33.16	1,301,465	+0.70(+2.15%)
May 18, 2022	34.69	34.69	31.79	32.46	1,649,793	-2.59(-7.38%)
May 17, 2022	35.68	36.86	34.95	35.05	1,055,947	+0.04(+0.10%)
May 16, 2022	34.97	35.82	34.81	35.01	596,514	-0.22(-0.63%)
May 13, 2022	35.29	36.20	34.66	35.23	902,181	+0.90(+2.62%)
May 12, 2022	34.10	34.63	32.84	34.33	1,260,716	+1.00(+3.00%)
May 11, 2022	34.52	35.75	33.16	33.33	1,004,953	-1.19(-3.46%)
May 10, 2022	34.65	34.97	32.88	34.52	1,247,974	+0.50(+1.48%)
May 09, 2022	35.49	36.00	33.50	34.02	1,100,001	-2.17(-6.01%)
May 06, 2022	36.53	37.30	35.60	36.19	1,273,365	-0.37(-1.00%)
May 05, 2022	37.21	38.76	35.10	36.56	1,456,774	-1.59(-4.16%)
May 04, 2022	40.38	40.38	34.87	38.15	3,114,509	-3.10(-7.52%)
May 03, 2022	41.96	42.51	39.99	41.25	675,766	-0.28(-0.66%)
May 02, 2022	40.29	41.59	40.05	41.53	658,794	+1.18(+2.93%)
Apr 29, 2022	41.00	42.26	40.16	40.34	375,238	-0.99(-2.40%)
Apr 28, 2022	40.96	41.77	39.70	41.33	406,158	+1.18(+2.95%)
Apr 27, 2022	40.92	41.43	38.89	40.15	1,167,163	-0.84(-2.06%)
Apr 26, 2022	42.32	42.66	40.85	40.99	651,619	-1.86(-4.35%)
Apr 25, 2022	41.29	43.08	40.94	42.86	723,821	+1.34(+3.23%)
Apr 22, 2022	41.78	42.18	41.03	41.52	540,800	-0.41(-0.98%)
Apr 21, 2022	45.27	45.27	41.59	41.93	705,332	-2.24(-5.07%)
Apr 20, 2022	44.55	45.32	43.80	44.17	539,941	+0.06(+0.12%)
Apr 19, 2022	42.87	44.77	42.87	44.11	446,024	+1.16(+2.69%)
Apr 18, 2022	42.47	43.11	42.14	42.96	503,431	+0.19(+0.45%)
Apr 14, 2022	42.99	43.90	42.65	42.77	529,999	+0.06(+0.15%)
Apr 13, 2022	41.03	43.51	41.03	42.70	972,673	+1.91(+4.68%)
Apr 12, 2022	40.30	42.28	40.17	40.79	979,601	+1.25(+3.16%)
Apr 11, 2022	39.26	40.52	39.17	39.54	572,409	-0.06(-0.14%)
Apr 08, 2022	38.88	39.81	38.47	39.60	770,658	+0.40(+1.03%)
Apr 07, 2022	40.24	40.48	38.65	39.20	1,393,753	-1.27(-3.13%)
Apr 06, 2022	43.38	43.53	40.28	40.46	1,290,948	-3.60(-8.16%)
Apr 05, 2022	45.91	46.23	43.66	44.06	513,028	-1.80(-3.92%)
Apr 04, 2022	45.29	46.39	44.59	45.86	540,392	+0.81(+1.79%)

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.