Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	34.86	35.95	34.80	35.52	4,065,654	+0.33(+0.93%)
Jun 29, 2022	35.23	35.35	34.48	35.20	2,514,400	+0.00(+0.00%)
Jun 28, 2022	36.01	36.21	35.00	35.20	3,400,683	-0.74(-2.05%)
Jun 27, 2022	35.79	36.27	35.68	35.93	2,280,216	+0.27(+0.76%)
Jun 24, 2022	35.19	35.74	34.95	35.66	5,883,294	+0.52(+1.48%)
Jun 23, 2022	34.04	35.34	33.96	35.14	3,731,572	+1.19(+3.51%)
Jun 22, 2022	34.05	34.46	33.82	33.95	3,711,777	-0.48(-1.41%)
Jun 21, 2022	33.91	34.89	33.81	34.44	4,192,377	+0.62(+1.84%)
Jun 17, 2022	34.64	35.20	33.19	33.81	10,732,119	-0.49(-1.44%)
Jun 16, 2022	35.82	35.84	34.14	34.31	4,218,860	-2.09(-5.75%)
Jun 15, 2022	37.00	37.23	35.76	36.40	3,865,330	-0.29(-0.79%)
Jun 14, 2022	37.74	37.91	36.25	36.69	4,134,350	-1.05(-2.79%)
Jun 13, 2022	40.35	40.35	37.55	37.74	4,023,776	-3.22(-7.86%)
Jun 10, 2022	41.76	42.27	40.82	40.96	2,827,835	-1.41(-3.32%)
Jun 09, 2022	42.58	42.99	42.25	42.36	3,449,119	-0.11(-0.26%)
Jun 08, 2022	42.62	43.02	42.17	42.48	2,178,378	-0.47(-1.08%)
Jun 07, 2022	42.52	42.95	41.52	42.94	3,488,918	-0.08(-0.19%)
Jun 06, 2022	42.50	43.36	42.19	43.03	2,646,504	+0.70(+1.65%)
Jun 03, 2022	42.48	42.93	42.30	42.33	2,415,797	-0.41(-0.96%)
Jun 02, 2022	42.41	42.78	41.92	42.74	2,357,060	+0.40(+0.95%)
Jun 01, 2022	42.81	42.81	41.85	42.34	3,419,531	-0.51(-1.19%)
May 31, 2022	43.23	43.55	42.66	42.85	16,686,583	-0.38(-0.88%)
May 27, 2022	43.20	43.61	42.73	43.23	3,518,348	-0.24(-0.56%)
May 26, 2022	43.79	44.51	43.44	43.47	3,103,295	-0.13(-0.30%)
May 25, 2022	42.79	43.96	42.68	43.60	4,495,942	+0.97(+2.27%)
May 24, 2022	42.82	43.34	42.35	42.63	5,577,930	-0.34(-0.80%)
May 23, 2022	42.77	43.54	42.49	42.98	4,363,584	+0.43(+1.01%)
May 20, 2022	43.57	43.57	41.83	42.55	7,181,126	-0.46(-1.06%)
May 19, 2022	42.44	43.47	42.36	43.01	5,994,666	+0.42(+0.98%)
May 18, 2022	42.09	42.74	41.71	42.59	5,803,789	+0.52(+1.24%)
May 17, 2022	41.26	42.13	41.02	42.07	7,521,748	+1.05(+2.56%)
May 16, 2022	39.46	41.23	39.43	41.02	4,768,486	+1.66(+4.21%)
May 13, 2022	38.88	39.73	38.30	39.36	4,565,874	+0.84(+2.17%)
May 12, 2022	38.96	39.14	37.61	38.52	4,296,797	-0.37(-0.96%)
May 11, 2022	38.92	39.73	38.74	38.89	3,695,121	+0.09(+0.24%)
May 10, 2022	38.81	39.23	37.58	38.80	4,153,101	+0.24(+0.63%)
May 09, 2022	38.19	38.87	37.40	38.56	7,444,827	+0.03(+0.07%)
May 06, 2022	35.96	38.58	35.60	38.53	8,485,942	+3.43(+9.79%)
May 05, 2022	35.50	35.53	34.79	35.10	2,590,769	-0.50(-1.41%)
May 04, 2022	34.58	35.76	34.55	35.60	2,591,111	+1.07(+3.10%)
May 03, 2022	34.34	35.36	34.25	34.53	3,200,623	+0.24(+0.71%)
May 02, 2022	33.71	34.31	33.42	34.29	4,423,657	+0.87(+2.62%)
Apr 29, 2022	34.20	34.52	33.33	33.41	3,094,784	-0.84(-2.45%)
Apr 28, 2022	33.99	34.48	33.39	34.25	3,112,444	+0.54(+1.61%)
Apr 27, 2022	34.27	34.75	33.68	33.71	3,009,447	-0.65(-1.91%)
Apr 26, 2022	34.52	35.03	34.36	34.36	2,775,189	-0.31(-0.90%)
Apr 25, 2022	34.84	34.89	33.74	34.67	2,648,815	-0.28(-0.79%)
Apr 22, 2022	36.37	36.45	34.81	34.95	2,879,165	-1.69(-4.60%)
Apr 21, 2022	37.80	38.13	36.62	36.64	3,176,566	-1.41(-3.71%)
Apr 20, 2022	36.87	38.28	36.77	38.05	3,360,746	+1.44(+3.93%)
Apr 19, 2022	36.89	36.95	36.00	36.61	2,251,025	-0.11(-0.30%)
Apr 18, 2022	36.19	36.83	36.18	36.72	2,043,105	+0.59(+1.63%)
Apr 14, 2022	35.82	36.20	35.75	36.13	2,191,502	+0.39(+1.08%)
Apr 13, 2022	35.71	35.96	35.25	35.74	1,755,294	-0.09(-0.26%)
Apr 12, 2022	35.56	36.16	35.45	35.84	2,148,651	+0.30(+0.86%)
Apr 11, 2022	36.48	36.66	35.50	35.53	2,113,171	-0.93(-2.55%)
Apr 08, 2022	36.18	36.58	35.95	36.46	2,258,232	+0.47(+1.31%)
Apr 07, 2022	36.14	36.28	35.63	35.99	2,376,134	-0.16(-0.43%)
Apr 06, 2022	34.52	36.28	34.27	36.15	3,414,911	+1.47(+4.23%)
Apr 05, 2022	34.74	34.95	34.24	34.68	2,431,795	-0.05(-0.13%)
Apr 04, 2022	35.32	35.40	34.66	34.73	2,072,516	-0.67(-1.90%)

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.