Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	32.01	32.15	30.85	31.19	20,498,660	-1.66(-5.05%)
Jun 29, 2022	33.20	33.27	32.08	32.85	11,633,494	-0.53(-1.59%)
Jun 28, 2022	34.56	35.48	33.34	33.38	15,474,408	-0.63(-1.85%)
Jun 27, 2022	34.37	34.69	33.73	34.01	10,632,418	-0.19(-0.55%)
Jun 24, 2022	32.52	34.38	32.47	34.20	18,736,154	+1.80(+5.55%)
Jun 23, 2022	32.33	32.75	31.65	32.40	14,670,418	+0.16(+0.49%)
Jun 22, 2022	31.62	32.91	31.46	32.24	15,248,079	+0.19(+0.58%)
Jun 21, 2022	32.24	32.51	31.32	32.06	16,928,780	+0.75(+2.38%)
Jun 17, 2022	30.89	31.81	30.10	31.31	24,079,630	+0.45(+1.46%)
Jun 16, 2022	32.26	32.26	30.37	30.86	23,193,714	-2.71(-8.07%)
Jun 15, 2022	32.76	33.98	32.75	33.57	19,461,750	+0.96(+2.95%)
Jun 14, 2022	32.09	32.99	31.89	32.61	18,212,922	+0.90(+2.85%)
Jun 13, 2022	33.26	33.47	31.58	31.70	23,607,206	-2.68(-7.80%)
Jun 10, 2022	35.09	35.72	34.38	34.38	16,169,816	-1.61(-4.47%)
Jun 09, 2022	36.81	37.01	35.98	36.00	9,477,081	-1.02(-2.76%)
Jun 08, 2022	37.66	38.08	36.96	37.02	10,395,038	-0.67(-1.77%)
Jun 07, 2022	36.56	37.77	36.16	37.68	14,780,738	+0.53(+1.43%)
Jun 06, 2022	37.67	37.74	36.84	37.15	11,228,907	+0.22(+0.59%)
Jun 03, 2022	37.41	37.61	36.81	36.94	11,882,725	-1.24(-3.24%)
Jun 02, 2022	37.71	38.55	37.68	38.18	10,923,973	+0.59(+1.57%)
Jun 01, 2022	38.31	38.93	37.22	37.59	12,460,718	-0.40(-1.06%)
May 31, 2022	37.92	38.25	37.28	37.99	20,955,504	+0.11(+0.29%)
May 27, 2022	37.13	37.90	36.69	37.88	15,969,275	+1.13(+3.07%)
May 26, 2022	35.73	37.09	35.73	36.75	14,829,243	+1.41(+4.00%)
May 25, 2022	34.28	35.70	34.28	35.34	15,672,711	+0.76(+2.19%)
May 24, 2022	34.90	34.93	33.70	34.58	16,999,558	-0.78(-2.19%)
May 23, 2022	35.29	35.96	34.46	35.36	20,318,558	+0.59(+1.69%)
May 20, 2022	36.35	36.42	33.77	34.77	24,510,674	-0.71(-1.99%)
May 19, 2022	34.75	36.00	34.52	35.48	15,827,217	+0.28(+0.81%)
May 18, 2022	36.83	37.10	34.95	35.19	19,586,338	-2.23(-5.96%)
May 17, 2022	37.35	37.86	36.68	37.42	15,787,077	+0.98(+2.70%)
May 16, 2022	37.33	37.36	36.10	36.44	16,809,358	-1.09(-2.91%)
May 13, 2022	35.53	37.80	35.43	37.53	23,415,362	+2.60(+7.45%)
May 12, 2022	34.83	35.55	33.96	34.93	43,925,308	-1.68(-4.59%)
May 11, 2022	38.09	38.74	36.51	36.60	18,348,372	-1.40(-3.69%)
May 10, 2022	38.69	38.78	36.85	38.01	20,570,270	+0.43(+1.15%)
May 09, 2022	38.28	39.50	37.40	37.58	18,844,156	-1.30(-3.33%)
May 06, 2022	39.08	39.40	38.11	38.87	14,951,815	-0.36(-0.93%)
May 05, 2022	39.60	40.02	38.65	39.24	15,594,795	-1.20(-2.96%)
May 04, 2022	38.89	40.50	38.60	40.43	16,099,079	+1.21(+3.08%)
May 03, 2022	38.62	39.55	38.12	39.23	19,477,526	+1.46(+3.88%)
May 02, 2022	37.00	37.80	36.58	37.76	16,410,954	+0.53(+1.42%)
Apr 29, 2022	38.12	38.72	37.11	37.23	17,071,740	-0.83(-2.17%)
Apr 28, 2022	38.65	38.90	36.64	38.06	23,208,720	+0.09(+0.23%)
Apr 27, 2022	37.61	38.81	37.03	37.97	20,186,164	+0.61(+1.63%)
Apr 26, 2022	38.52	38.75	37.21	37.36	22,052,816	-1.75(-4.47%)
Apr 25, 2022	38.65	39.28	37.98	39.11	19,041,326	-0.02(-0.05%)
Apr 22, 2022	39.74	40.01	39.07	39.13	18,040,520	-0.85(-2.14%)
Apr 21, 2022	42.00	42.23	39.84	39.98	12,770,175	-0.99(-2.42%)
Apr 20, 2022	41.50	42.47	40.95	40.98	13,222,225	-0.35(-0.86%)
Apr 19, 2022	40.08	41.44	40.08	41.33	14,103,307	+1.42(+3.57%)
Apr 18, 2022	39.41	40.20	39.24	39.90	11,996,777	+0.49(+1.25%)
Apr 14, 2022	39.43	40.05	39.37	39.41	13,557,775	-0.09(-0.22%)
Apr 13, 2022	38.91	39.73	38.84	39.50	11,095,301	+0.18(+0.45%)
Apr 12, 2022	39.88	40.05	38.93	39.33	17,524,474	-0.28(-0.72%)
Apr 11, 2022	38.12	40.60	38.00	39.61	25,465,274	+0.96(+2.49%)
Apr 08, 2022	37.67	39.33	37.49	38.65	22,488,398	+0.62(+1.63%)
Apr 07, 2022	38.59	38.82	36.93	38.03	28,807,014	-0.77(-1.97%)
Apr 06, 2022	40.06	40.59	38.78	38.79	29,767,826	-1.89(-4.64%)
Apr 05, 2022	42.19	42.39	40.58	40.68	20,201,660	-1.73(-4.08%)
Apr 04, 2022	42.50	42.64	41.77	42.41	12,825,468	+0.22(+0.51%)

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.