Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	35.52	36.64	35.48	36.40	391,771	+0.63(+1.77%)
Jun 29, 2022	36.04	36.04	35.36	35.76	264,642	-0.06(-0.17%)
Jun 28, 2022	36.30	36.55	35.78	35.82	235,378	-0.15(-0.40%)
Jun 27, 2022	35.35	36.16	34.93	35.97	388,323	+0.67(+1.89%)
Jun 24, 2022	34.17	35.30	34.16	35.30	3,122,550	+1.19(+3.49%)
Jun 23, 2022	35.09	35.22	33.99	34.11	509,463	-0.87(-2.50%)
Jun 22, 2022	35.04	35.33	34.59	34.99	424,506	-0.41(-1.16%)
Jun 21, 2022	36.91	36.92	35.34	35.40	593,844	-1.46(-3.97%)
Jun 17, 2022	37.45	37.89	36.56	36.86	923,081	-0.40(-1.08%)
Jun 16, 2022	37.37	37.56	37.01	37.26	701,493	-0.85(-2.22%)
Jun 15, 2022	38.40	38.59	37.50	38.11	300,089	+0.18(+0.47%)
Jun 14, 2022	37.87	38.19	37.57	37.93	385,671	-0.08(-0.20%)
Jun 13, 2022	38.70	39.44	37.79	38.01	444,417	-1.39(-3.54%)
Jun 10, 2022	39.16	39.60	38.83	39.40	278,934	-0.18(-0.46%)
Jun 09, 2022	39.41	39.86	39.20	39.58	333,810	+0.00(+0.00%)
Jun 08, 2022	39.52	39.90	39.22	39.58	333,862	-0.38(-0.96%)
Jun 07, 2022	39.97	40.01	39.28	39.97	357,355	+0.21(+0.53%)
Jun 06, 2022	40.35	40.42	39.48	39.76	701,402	-0.64(-1.58%)
Jun 03, 2022	40.82	40.86	40.20	40.40	369,096	-0.59(-1.43%)
Jun 02, 2022	40.49	41.17	40.17	40.98	288,127	+0.74(+1.83%)
Jun 01, 2022	40.35	40.36	39.75	40.25	365,867	-0.03(-0.08%)
May 31, 2022	41.18	41.45	40.20	40.28	467,008	-0.83(-2.01%)
May 27, 2022	41.63	41.90	40.77	41.11	464,181	-0.01(-0.02%)
May 26, 2022	42.21	42.24	41.06	41.12	722,168	-1.08(-2.57%)
May 25, 2022	42.68	43.07	41.92	42.20	492,321	-0.40(-0.94%)
May 24, 2022	41.95	42.67	41.55	42.60	650,210	+0.72(+1.72%)
May 23, 2022	41.02	42.13	40.83	41.88	456,955	+1.54(+3.81%)
May 20, 2022	39.97	40.44	39.62	40.34	253,579	+0.47(+1.18%)
May 19, 2022	39.97	40.41	39.78	39.87	449,369	-0.12(-0.31%)
May 18, 2022	40.25	40.53	39.74	40.00	311,083	-0.59(-1.45%)
May 17, 2022	40.45	40.80	39.95	40.59	228,409	+0.69(+1.73%)
May 16, 2022	39.27	40.24	38.99	39.89	275,391	+0.64(+1.63%)
May 13, 2022	38.81	39.75	38.75	39.25	353,002	+0.77(+2.01%)
May 12, 2022	38.55	38.55	37.80	38.48	373,573	-0.19(-0.49%)
May 11, 2022	38.50	39.30	38.20	38.67	313,069	+0.20(+0.51%)
May 10, 2022	39.44	39.73	37.71	38.47	386,333	-0.50(-1.28%)
May 09, 2022	38.99	39.16	38.32	38.97	461,350	-0.46(-1.17%)
May 06, 2022	39.02	39.54	38.63	39.43	335,558	+0.20(+0.52%)
May 05, 2022	40.43	40.43	38.62	39.23	491,404	-1.30(-3.21%)
May 04, 2022	39.67	40.64	38.96	40.53	345,932	+1.23(+3.13%)
May 03, 2022	38.90	39.57	38.86	39.31	266,131	+0.28(+0.70%)
May 02, 2022	39.92	39.92	38.45	39.03	421,081	-0.79(-1.97%)
Apr 29, 2022	40.61	40.80	39.69	39.82	348,299	-1.10(-2.69%)
Apr 28, 2022	40.82	41.55	40.24	40.92	300,772	+0.56(+1.39%)
Apr 27, 2022	40.48	41.05	40.10	40.35	632,138	-0.34(-0.84%)
Apr 26, 2022	42.03	42.03	40.11	40.70	876,083	-1.48(-3.51%)
Apr 25, 2022	41.93	42.25	40.91	42.18	302,316	-0.12(-0.29%)
Apr 22, 2022	43.02	43.17	42.17	42.30	283,907	-0.89(-2.07%)
Apr 21, 2022	44.51	44.51	43.02	43.20	1,029,454	-1.07(-2.41%)
Apr 20, 2022	44.67	45.17	44.20	44.26	361,665	+0.13(+0.29%)
Apr 19, 2022	44.20	44.82	44.02	44.13	277,055	+0.07(+0.15%)
Apr 18, 2022	43.88	44.27	43.21	44.07	485,893	+0.08(+0.18%)
Apr 14, 2022	42.76	44.29	42.63	43.99	636,208	+1.39(+3.26%)
Apr 13, 2022	42.20	42.63	42.07	42.60	390,371	+0.51(+1.21%)
Apr 12, 2022	42.20	43.04	42.02	42.09	461,633	-0.03(-0.08%)
Apr 11, 2022	42.83	42.83	41.90	42.12	267,773	-0.90(-2.10%)
Apr 08, 2022	42.41	43.41	42.41	43.03	344,544	+0.38(+0.88%)
Apr 07, 2022	42.52	42.69	41.90	42.65	264,394	+0.33(+0.78%)
Apr 06, 2022	42.63	42.83	42.10	42.32	527,339	-0.36(-0.85%)
Apr 05, 2022	43.38	44.22	42.67	42.68	342,781	-0.54(-1.26%)
Apr 04, 2022	43.27	43.49	42.30	43.23	260,036	+0.06(+0.13%)

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.