Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2022	33.07	33.08	32.83	32.87	1,143,598	-0.03(-0.09%)
Jun 24, 2022	32.47	32.91	32.47	32.90	1,449,516	+0.75(+2.33%)
Jun 23, 2022	32.11	32.27	31.87	32.15	1,419,414	+0.14(+0.44%)
Jun 22, 2022	31.88	32.22	31.87	32.01	1,172,129	-0.61(-1.87%)
Jun 21, 2022	32.52	32.73	32.50	32.62	1,489,648	+0.55(+1.71%)
Jun 17, 2022	32.14	32.32	31.87	32.07	2,057,309	+0.15(+0.47%)
Jun 16, 2022	31.91	32.08	31.70	31.92	1,799,043	-1.04(-3.16%)
Jun 15, 2022	32.56	33.19	32.40	32.96	2,555,821	+0.50(+1.54%)
Jun 14, 2022	32.37	32.57	32.23	32.46	1,658,912	+0.50(+1.56%)
Jun 13, 2022	32.29	32.47	31.86	31.96	3,282,167	-1.14(-3.44%)
Jun 10, 2022	33.41	33.49	33.06	33.10	1,511,516	-0.38(-1.14%)
Jun 09, 2022	33.94	34.05	33.48	33.48	2,100,684	-1.03(-2.98%)
Jun 08, 2022	34.47	34.65	34.39	34.51	1,854,640	+0.15(+0.44%)
Jun 07, 2022	34.06	34.39	33.98	34.36	1,962,285	+0.14(+0.41%)
Jun 06, 2022	34.58	34.74	34.18	34.22	1,433,064	+0.19(+0.56%)
Jun 03, 2022	34.26	34.32	33.98	34.03	2,230,277	-0.63(-1.82%)
Jun 02, 2022	34.19	34.66	34.11	34.66	3,652,982	+0.62(+1.82%)
Jun 01, 2022	34.54	34.60	33.94	34.04	4,957,025	-0.36(-1.05%)
May 31, 2022	34.76	34.79	34.40	34.40	5,706,837	+0.57(+1.68%)
May 27, 2022	33.61	33.87	33.57	33.83	2,230,083	+0.42(+1.26%)
May 26, 2022	32.82	33.46	32.81	33.41	1,579,835	+0.52(+1.58%)
May 25, 2022	32.68	33.00	32.60	32.89	2,309,517	+0.13(+0.40%)
May 24, 2022	32.89	32.90	32.49	32.76	3,133,633	-0.65(-1.95%)
May 23, 2022	33.36	33.51	33.22	33.41	3,473,463	+0.32(+0.97%)
May 20, 2022	33.33	33.44	32.71	33.09	4,530,731	+0.07(+0.21%)
May 19, 2022	32.71	33.16	32.70	33.02	11,506,451	+0.40(+1.23%)
May 18, 2022	33.25	33.35	32.54	32.62	49,535,112	-0.87(-2.60%)
May 17, 2022	33.53	33.61	33.26	33.49	1,843,361	+0.80(+2.45%)
May 16, 2022	32.60	32.84	32.49	32.69	2,498,672	-0.11(-0.34%)
May 13, 2022	32.31	32.81	32.28	32.80	1,524,019	+0.86(+2.69%)
May 12, 2022	31.87	32.22	31.59	31.94	1,579,220	-0.20(-0.62%)
May 11, 2022	32.69	32.84	32.12	32.14	2,151,154	-0.23(-0.71%)
May 10, 2022	32.67	32.74	32.07	32.37	3,401,754	+0.23(+0.72%)
May 09, 2022	32.50	32.64	32.12	32.14	1,806,337	-0.91(-2.75%)
May 06, 2022	33.24	33.33	32.89	33.05	2,416,437	-0.43(-1.28%)
May 05, 2022	34.09	34.13	33.20	33.48	2,262,457	-1.34(-3.85%)
May 04, 2022	34.18	34.95	33.95	34.82	2,644,652	+0.30(+0.87%)
May 03, 2022	34.44	34.55	34.33	34.52	1,887,435	+0.26(+0.76%)
May 02, 2022	34.25	34.41	33.87	34.26	3,793,407	-0.07(-0.20%)
Apr 29, 2022	34.83	35.00	34.32	34.33	2,181,953	+0.17(+0.50%)
Apr 28, 2022	33.96	34.22	33.64	34.16	2,314,067	+0.43(+1.27%)
Apr 27, 2022	33.60	33.90	33.52	33.73	3,317,897	+0.38(+1.14%)
Apr 26, 2022	33.90	33.92	33.35	33.35	2,259,051	-0.74(-2.17%)
Apr 25, 2022	33.74	34.14	33.70	34.09	8,403,754	-0.19(-0.55%)
Apr 22, 2022	34.87	34.88	34.28	34.28	1,697,012	-0.23(-0.67%)
Apr 21, 2022	35.20		34.46	34.51	2,427,790	-0.78(-2.21%)
Apr 20, 2022	35.50	35.55	35.16	35.29	1,787,579	-0.17(-0.48%)
Apr 19, 2022	35.23	35.46	35.13	35.46	1,727,209	-0.18(-0.51%)
Apr 18, 2022	35.61	35.81	35.45	35.64	2,038,055	-0.17(-0.47%)
Apr 14, 2022	36.09	36.11	35.78	35.81	2,445,938	-0.48(-1.32%)
Apr 13, 2022	36.01	36.36	36.01	36.29	1,223,118	+0.44(+1.23%)
Apr 12, 2022	36.32	36.32	35.85	35.85	2,172,871	-0.19(-0.53%)
Apr 11, 2022	36.26	36.33	36.02	36.04	2,550,013	-0.42(-1.15%)
Apr 08, 2022	36.55	36.67	36.43	36.46	1,183,232	-0.01(-0.03%)
Apr 07, 2022	36.56	36.64	36.29	36.47	3,476,485	-0.39(-1.06%)
Apr 06, 2022	37.08	37.09	36.65	36.86	5,535,875	-0.48(-1.29%)
Apr 05, 2022	37.94	37.94	37.27	37.34	1,624,353	-0.71(-1.87%)
Apr 04, 2022	37.84	38.09	37.73	38.05	1,912,659	+0.70(+1.87%)

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.