Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.02	31.53	30.64	31.10	1,074,877	-0.46(-1.45%)
Jun 29, 2022	32.84	33.00	31.50	31.56	956,524	-0.88(-2.72%)
Jun 28, 2022	32.41	32.88	32.05	32.44	2,981,551	+0.80(+2.52%)
Jun 27, 2022	31.11	31.86	31.11	31.64	1,554,343	+0.80(+2.59%)
Jun 24, 2022	30.73	31.30	30.44	30.84	4,577,954	+0.65(+2.16%)
Jun 23, 2022	31.51	31.58	29.86	30.19	2,418,864	-1.16(-3.69%)
Jun 22, 2022	31.21	31.80	31.02	31.35	1,136,925	-1.21(-3.72%)
Jun 21, 2022	31.98	32.73	31.98	32.56	1,175,456	+1.44(+4.63%)
Jun 17, 2022	32.56	32.72	30.80	31.12	4,111,887	-1.61(-4.91%)
Jun 16, 2022	33.42	33.67	32.56	32.72	946,296	-1.77(-5.14%)
Jun 15, 2022	35.07	35.12	33.86	34.49	927,633	-0.50(-1.42%)
Jun 14, 2022	35.53	35.96	34.59	34.99	2,738,484	-0.08(-0.24%)
Jun 13, 2022	35.67	35.71	34.42	35.07	1,186,943	-1.73(-4.69%)
Jun 10, 2022	37.05	37.30	36.39	36.80	1,066,712	-0.73(-1.93%)
Jun 09, 2022	38.15	38.21	37.49	37.52	956,664	-0.88(-2.29%)
Jun 08, 2022	38.37	38.75	38.19	38.40	1,133,486	+0.04(+0.09%)
Jun 07, 2022	37.29	38.37	37.27	38.37	559,437	+0.99(+2.65%)
Jun 06, 2022	37.58	37.62	37.20	37.38	693,022	+0.03(+0.07%)
Jun 03, 2022	36.93	37.39	36.81	37.35	705,214	+0.39(+1.05%)
Jun 02, 2022	36.88	37.15	36.56	36.96	712,028	+0.05(+0.12%)
Jun 01, 2022	36.90	37.15	36.44	36.92	750,151	+0.47(+1.29%)
May 31, 2022	37.36	37.62	36.36	36.45	1,068,163	-0.51(-1.39%)
May 27, 2022	36.47	36.96	36.24	36.96	521,874	+0.46(+1.26%)
May 26, 2022	36.37	36.70	36.32	36.50	979,696	+0.38(+1.05%)
May 25, 2022	35.56	36.18	35.53	36.12	729,531	+0.60(+1.70%)
May 24, 2022	35.12	35.64	34.83	35.52	1,451,737	+0.05(+0.15%)
May 23, 2022	34.93	35.59	34.85	35.46	713,101	+0.94(+2.72%)
May 20, 2022	34.83	35.10	33.92	34.53	1,424,157	+0.09(+0.26%)
May 19, 2022	33.97	34.88	33.85	34.44	1,041,226	+0.06(+0.18%)
May 18, 2022	35.29	35.37	34.05	34.37	813,531	-0.73(-2.08%)
May 17, 2022	35.05	35.26	34.82	35.10	1,073,087	+0.49(+1.41%)
May 16, 2022	33.84	34.92	33.84	34.62	683,184	+0.76(+2.24%)
May 13, 2022	33.23	33.97	33.16	33.86	757,384	+1.13(+3.44%)
May 12, 2022	32.68	32.80	31.97	32.73	967,000	-0.10(-0.30%)
May 11, 2022	33.00	33.78	32.76	32.83	1,284,542	+0.48(+1.48%)
May 10, 2022	32.59	33.05	31.74	32.35	1,280,570	+0.20(+0.62%)
May 09, 2022	33.98	33.98	32.01	32.16	1,358,256	-2.52(-7.28%)
May 06, 2022	34.23	34.70	33.70	34.68	1,061,227	+0.78(+2.31%)
May 05, 2022	34.54	34.56	33.24	33.90	939,778	-0.49(-1.42%)
May 04, 2022	33.69	34.43	33.34	34.38	900,760	+1.23(+3.70%)
May 03, 2022	32.34	33.30	32.34	33.16	941,906	+0.91(+2.82%)
May 02, 2022	31.68	32.25	31.56	32.25	1,531,911	+0.26(+0.82%)
Apr 29, 2022	32.79	32.92	31.89	31.98	1,586,349	-0.77(-2.34%)
Apr 28, 2022	31.96	32.93	31.57	32.75	1,068,421	+1.00(+3.15%)
Apr 27, 2022	31.34	31.98	31.02	31.75	1,503,578	+0.39(+1.24%)
Apr 26, 2022	31.46	32.00	31.22	31.36	1,085,942	-0.09(-0.29%)
Apr 25, 2022	31.52	31.63	30.48	31.45	1,838,275	-1.02(-3.14%)
Apr 22, 2022	33.13	33.45	32.44	32.47	616,099	-0.86(-2.57%)
Apr 21, 2022	34.46	34.60	33.26	33.33	750,031	-0.97(-2.84%)
Apr 20, 2022	34.22	34.43	33.96	34.30	429,201	+0.16(+0.48%)
Apr 19, 2022	34.10	34.48	33.95	34.14	482,529	-0.14(-0.42%)
Apr 18, 2022	34.00	34.45	33.91	34.28	529,562	+0.35(+1.04%)
Apr 14, 2022	33.74	34.11	33.67	33.93	810,876	+0.09(+0.27%)
Apr 13, 2022	33.72	33.88	33.35	33.84	817,525	+0.58(+1.73%)
Apr 12, 2022	33.34	33.78	33.19	33.26	597,131	+0.47(+1.43%)
Apr 11, 2022	33.36	33.36	32.76	32.80	1,172,409	-0.87(-2.57%)
Apr 08, 2022	32.97	33.74	32.97	33.66	728,001	+0.71(+2.16%)
Apr 07, 2022	32.66	33.02	32.18	32.95	468,196	+0.33(+1.02%)
Apr 06, 2022	32.73	33.00	32.43	32.62	728,567	+0.07(+0.22%)
Apr 05, 2022	33.04	33.44	32.47	32.54	655,966	-0.49(-1.47%)
Apr 04, 2022	33.32	33.32	32.70	33.03	873,210	+0.14(+0.41%)

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.