Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.85	30.64	29.77	30.44	664,631	+0.20(+0.67%)
Jun 29, 2022	30.62	30.62	30.01	30.23	719,018	-0.47(-1.52%)
Jun 28, 2022	31.13	31.37	30.61	30.70	701,934	-0.14(-0.44%)
Jun 27, 2022	30.85	31.16	30.51	30.84	905,595	+0.07(+0.22%)
Jun 24, 2022	30.16	31.05	30.05	30.77	1,666,523	+1.05(+3.53%)
Jun 23, 2022	30.23	30.39	29.58	29.72	1,023,722	-0.72(-2.36%)
Jun 22, 2022	29.63	30.51	29.54	30.44	742,416	+0.21(+0.71%)
Jun 21, 2022	30.41	30.64	29.87	30.22	583,929	+0.29(+0.97%)
Jun 17, 2022	30.08	30.33	29.77	29.93	1,392,555	-0.15(-0.48%)
Jun 16, 2022	31.21	31.35	29.91	30.08	1,084,720	-1.94(-6.07%)
Jun 15, 2022	32.19	32.58	31.57	32.02	731,837	+0.17(+0.55%)
Jun 14, 2022	32.46	32.82	31.35	31.85	912,801	-0.58(-1.80%)
Jun 13, 2022	32.79	33.02	32.19	32.43	809,624	-1.39(-4.11%)
Jun 10, 2022	34.37	34.39	33.42	33.82	775,375	-1.17(-3.33%)
Jun 09, 2022	35.51	35.73	34.98	34.99	640,773	-0.58(-1.64%)
Jun 08, 2022	36.16	36.16	35.28	35.57	558,835	-0.73(-2.01%)
Jun 07, 2022	35.11	36.32	35.02	36.30	941,329	+0.87(+2.47%)
Jun 06, 2022	34.98	35.68	34.83	35.42	962,783	+0.61(+1.76%)
Jun 03, 2022	34.73	35.00	34.50	34.81	544,369	-0.13(-0.36%)
Jun 02, 2022	34.27	34.98	33.95	34.94	1,175,333	+0.91(+2.68%)
Jun 01, 2022	34.54	34.76	33.52	34.02	474,044	-0.37(-1.07%)
May 31, 2022	34.42	34.59	33.98	34.39	596,141	-0.40(-1.14%)
May 27, 2022	34.44	34.82	34.27	34.79	572,354	+0.74(+2.17%)
May 26, 2022	33.47	34.16	33.35	34.05	692,541	+0.77(+2.31%)
May 25, 2022	32.60	33.56	32.60	33.29	568,558	+0.53(+1.63%)
May 24, 2022	33.16	33.36	32.16	32.75	965,797	-0.88(-2.63%)
May 23, 2022	33.22	33.96	33.19	33.63	1,118,820	+0.76(+2.30%)
May 20, 2022	33.48	33.71	32.20	32.88	1,092,768	-0.39(-1.17%)
May 19, 2022	32.98	33.82	32.79	33.27	776,971	-0.06(-0.17%)
May 18, 2022	33.91	34.20	33.25	33.32	937,424	-0.99(-2.89%)
May 17, 2022	33.78	34.46	33.46	34.32	631,737	+1.06(+3.18%)
May 16, 2022	33.45	33.70	32.76	33.26	736,519	-0.30(-0.90%)
May 13, 2022	32.95	33.63	32.92	33.56	945,308	+1.03(+3.17%)
May 12, 2022	32.04	32.67	31.90	32.53	856,951	+0.25(+0.78%)
May 11, 2022	32.61	33.23	32.23	32.27	1,027,559	-0.27(-0.84%)
May 10, 2022	33.41	33.60	32.23	32.55	1,115,217	-0.52(-1.59%)
May 09, 2022	32.95	33.60	32.78	33.07	962,062	-0.38(-1.13%)
May 06, 2022	33.43	33.60	32.47	33.45	1,415,178	-0.12(-0.35%)
May 05, 2022	33.85	34.18	33.21	33.57	726,538	-0.71(-2.07%)
May 04, 2022	33.55	34.37	33.04	34.28	766,178	+0.56(+1.67%)
May 03, 2022	33.43	33.97	33.28	33.71	983,378	+0.46(+1.37%)
May 02, 2022	32.84	33.69	32.43	33.26	1,312,288	+0.44(+1.33%)
Apr 29, 2022	33.10	34.61	32.79	32.82	1,364,929	-0.68(-2.03%)
Apr 28, 2022	33.38	33.66	32.56	33.50	1,417,289	+0.61(+1.86%)
Apr 27, 2022	32.92	33.27	32.43	32.89	1,023,283	-0.02(-0.06%)
Apr 26, 2022	33.64	34.04	32.90	32.91	831,718	-0.97(-2.87%)
Apr 25, 2022	33.74	33.90	32.74	33.88	741,887	-0.08(-0.23%)
Apr 22, 2022	34.94	35.27	33.88	33.96	944,979	-1.23(-3.51%)
Apr 21, 2022	35.85	36.30	34.89	35.19	1,077,618	-0.18(-0.51%)
Apr 20, 2022	34.62	35.49	34.55	35.37	1,123,703	+1.16(+3.39%)
Apr 19, 2022	33.45	34.28	33.43	34.21	887,356	+0.98(+2.94%)
Apr 18, 2022	33.30	33.70	33.09	33.23	611,626	-0.18(-0.55%)
Apr 14, 2022	33.47	33.88	33.29	33.42	822,750	-0.19(-0.58%)
Apr 13, 2022	33.11	33.68	32.98	33.61	729,800	+0.69(+2.09%)
Apr 12, 2022	33.02	33.60	32.81	32.92	740,365	+0.11(+0.32%)
Apr 11, 2022	33.00	33.27	32.73	32.82	595,603	-0.26(-0.79%)
Apr 08, 2022	33.27	33.57	33.00	33.08	736,622	-0.11(-0.32%)
Apr 07, 2022	32.70	33.35	32.50	33.18	563,908	+0.31(+0.94%)
Apr 06, 2022	32.25	32.97	32.15	32.87	1,266,958	+0.38(+1.16%)
Apr 05, 2022	33.50	33.75	32.48	32.50	1,353,482	-1.09(-3.25%)
Apr 04, 2022	33.85	34.03	33.07	33.59	1,429,736	-0.40(-1.17%)

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.