Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.15	31.10	30.04	30.61	5,087,658	+0.07(+0.24%)
Jun 29, 2022	30.71	30.98	30.10	30.54	3,656,809	-0.32(-1.05%)
Jun 28, 2022	31.58	31.68	30.78	30.86	3,843,627	-0.46(-1.48%)
Jun 27, 2022	31.77	31.77	31.20	31.32	4,199,667	-0.41(-1.28%)
Jun 24, 2022	31.08	31.77	30.65	31.73	6,011,114	+0.96(+3.12%)
Jun 23, 2022	30.52	30.86	30.24	30.77	3,935,015	+0.03(+0.09%)
Jun 22, 2022	30.46	31.27	30.46	30.74	4,060,887	-0.17(-0.54%)
Jun 21, 2022	30.87	31.24	30.63	30.91	4,454,253	+0.42(+1.36%)
Jun 17, 2022	30.59	31.03	30.20	30.49	11,599,696	+0.20(+0.67%)
Jun 16, 2022	31.18	31.66	30.11	30.29	6,050,892	-1.61(-5.04%)
Jun 15, 2022	32.05	32.37	31.34	31.90	6,878,114	+0.08(+0.26%)
Jun 14, 2022	31.76	32.05	31.40	31.81	5,104,558	+0.14(+0.44%)
Jun 13, 2022	32.22	32.52	31.45	31.68	6,842,408	-1.44(-4.35%)
Jun 10, 2022	34.42	34.56	33.10	33.12	7,199,363	-1.86(-5.31%)
Jun 09, 2022	35.31	35.58	34.94	34.98	5,370,334	-0.49(-1.38%)
Jun 08, 2022	36.10	36.23	35.29	35.47	4,261,741	-0.66(-1.82%)
Jun 07, 2022	35.85	36.14	35.35	36.12	3,343,634	+0.13(+0.36%)
Jun 06, 2022	35.72	36.32	35.54	35.99	4,658,244	+0.55(+1.56%)
Jun 03, 2022	35.49	35.72	35.11	35.44	3,891,517	-0.35(-0.98%)
Jun 02, 2022	35.48	36.09	35.37	35.79	6,174,428	+0.18(+0.49%)
Jun 01, 2022	36.42	36.42	35.38	35.61	4,869,704	-0.75(-2.05%)
May 31, 2022	36.64	36.89	36.23	36.36	14,391,370	-0.75(-2.03%)
May 27, 2022	36.11	37.12	36.11	37.11	4,117,834	+1.29(+3.60%)
May 26, 2022	35.64	36.13	35.61	35.83	4,326,982	+0.41(+1.17%)
May 25, 2022	34.27	35.58	34.27	35.41	5,556,800	+0.86(+2.50%)
May 24, 2022	34.98	35.15	33.76	34.55	6,266,467	-0.63(-1.78%)
May 23, 2022	34.96	35.38	34.63	35.17	5,908,722	+0.55(+1.59%)
May 20, 2022	35.54	35.54	33.90	34.62	6,456,971	-0.21(-0.61%)
May 19, 2022	34.59	35.60	34.51	34.83	4,333,690	-0.06(-0.16%)
May 18, 2022	35.93	36.01	34.76	34.89	4,277,064	-1.34(-3.71%)
May 17, 2022	35.80	36.24	35.46	36.23	3,368,012	+1.10(+3.14%)
May 16, 2022	35.52	35.66	34.58	35.13	4,381,620	-0.49(-1.37%)
May 13, 2022	35.32	35.85	35.08	35.61	3,795,206	+0.45(+1.28%)
May 12, 2022	34.71	35.25	34.52	35.16	5,220,216	+0.40(+1.14%)
May 11, 2022	35.58	35.91	34.74	34.77	4,973,700	-0.86(-2.40%)
May 10, 2022	36.56	36.64	35.14	35.62	4,872,513	-0.46(-1.27%)
May 09, 2022	36.46	37.11	35.88	36.08	4,454,244	-0.85(-2.29%)
May 06, 2022	37.09	37.22	36.24	36.93	4,084,415	-0.47(-1.25%)
May 05, 2022	38.89	39.02	37.13	37.40	4,608,072	-1.44(-3.72%)
May 04, 2022	38.00	38.94	37.57	38.84	4,916,890	+0.97(+2.55%)
May 03, 2022	36.96	38.15	36.86	37.88	5,035,732	+1.03(+2.80%)
May 02, 2022	38.14	38.47	35.97	36.85	6,042,198	-1.08(-2.84%)
Apr 29, 2022	38.05	39.43	37.91	37.92	5,579,396	-0.63(-1.62%)
Apr 28, 2022	38.04	38.80	37.46	38.55	3,589,322	+0.96(+2.55%)
Apr 27, 2022	37.67	38.19	37.48	37.59	3,691,029	-0.01(-0.02%)
Apr 26, 2022	38.29	38.60	37.58	37.60	3,848,810	-0.69(-1.80%)
Apr 25, 2022	38.01	38.40	37.15	38.29	3,892,615	+0.09(+0.24%)
Apr 22, 2022	38.31	38.74	38.00	38.20	3,970,270	-0.19(-0.50%)
Apr 21, 2022	39.08	39.22	38.26	38.39	4,910,356	-0.37(-0.95%)
Apr 20, 2022	38.28	39.13	38.27	38.76	5,035,420	+0.64(+1.69%)
Apr 19, 2022	36.78	38.34	36.72	38.12	7,487,169	+1.48(+4.04%)
Apr 18, 2022	36.29	37.04	36.20	36.63	3,892,738	-0.07(-0.20%)
Apr 14, 2022	36.96	37.19	36.41	36.71	3,624,072	-0.15(-0.40%)
Apr 13, 2022	36.57	37.29	36.46	36.86	4,065,810	+0.44(+1.21%)
Apr 12, 2022	36.11	36.59	35.99	36.41	3,424,495	+0.52(+1.44%)
Apr 11, 2022	35.54	36.34	35.44	35.90	4,108,701	+0.31(+0.88%)
Apr 08, 2022	34.91	35.75	34.68	35.59	2,952,394	+0.72(+2.06%)
Apr 07, 2022	34.51	35.00	34.13	34.87	4,131,239	+0.38(+1.09%)
Apr 06, 2022	34.66	34.86	34.17	34.49	3,528,086	-0.33(-0.95%)
Apr 05, 2022	35.55	35.71	34.71	34.82	3,244,653	-0.86(-2.40%)
Apr 04, 2022	35.18	35.71	34.92	35.68	4,046,637	+0.70(+2.00%)

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.