Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	38.65	39.04	38.45	38.99	14,198,841	-0.17(-0.43%)
Jun 29, 2022	39.21	39.31	39.02	39.15	13,333,860	-0.10(-0.26%)
Jun 28, 2022	39.76	39.96	39.23	39.26	13,030,218	-0.26(-0.66%)
Jun 27, 2022	39.69	39.73	39.46	39.52	12,493,037	+0.03(+0.07%)
Jun 24, 2022	39.04	39.52	38.98	39.49	12,251,466	+0.82(+2.13%)
Jun 23, 2022	38.65	38.85	38.32	38.67	15,517,153	+0.19(+0.49%)
Jun 22, 2022	38.39	38.73	38.32	38.48	15,386,370	-0.65(-1.65%)
Jun 21, 2022	39.04	39.28	39.00	39.13	12,281,326	+0.61(+1.59%)
Jun 17, 2022	38.71	38.84	38.24	38.51	17,331,106	+0.17(+0.44%)
Jun 16, 2022	38.38	38.52	38.09	38.35	19,488,362	-1.24(-3.12%)
Jun 15, 2022	39.22	39.81	39.00	39.58	18,758,080	+0.58(+1.48%)
Jun 14, 2022	38.85	39.14	38.76	39.01	21,831,062	+0.56(+1.45%)
Jun 13, 2022	38.75	39.00	38.31	38.45	25,909,528	-1.29(-3.25%)
Jun 10, 2022	40.06	40.11	39.64	39.74	16,766,813	-0.32(-0.79%)
Jun 09, 2022	40.61	40.71	40.05	40.06	14,777,022	-0.88(-2.16%)
Jun 08, 2022	40.94	41.11	40.78	40.94	9,854,835	+0.15(+0.36%)
Jun 07, 2022	40.39	40.79	40.32	40.79	11,021,550	+0.20(+0.50%)
Jun 06, 2022	41.02	41.15	40.50	40.58	12,358,148	+0.22(+0.55%)
Jun 03, 2022	40.61	40.66	40.28	40.36	10,031,589	-0.64(-1.56%)
Jun 02, 2022	40.48	41.01	40.38	41.00	10,975,393	+0.72(+1.80%)
Jun 01, 2022	40.75	40.84	40.12	40.28	11,770,247	-0.27(-0.66%)
May 31, 2022	40.97	40.98	40.55	40.55	21,226,608	+0.56(+1.39%)
May 27, 2022	39.83	40.01	39.68	39.99	14,444,450	+0.43(+1.08%)
May 26, 2022	38.92	39.66	38.92	39.56	15,561,385	+0.59(+1.50%)
May 25, 2022	38.69	39.09	38.63	38.98	12,940,000	+0.21(+0.55%)
May 24, 2022	38.85	38.89	38.42	38.76	14,148,593	-0.71(-1.79%)
May 23, 2022	39.42	39.56	39.22	39.47	11,393,212	+0.28(+0.71%)
May 20, 2022	39.44	39.56	38.69	39.19	13,254,502	+0.15(+0.38%)
May 19, 2022	38.61	39.22	38.59	39.04	16,731,532	+0.56(+1.45%)
May 18, 2022	39.09	39.25	38.42	38.48	17,489,022	-0.85(-2.17%)
May 17, 2022	39.40	39.46	39.03	39.34	15,480,836	+0.88(+2.30%)
May 16, 2022	38.31	38.61	38.22	38.46	13,998,077	-0.08(-0.22%)
May 13, 2022	37.95	38.55	37.92	38.54	16,907,094	+0.93(+2.47%)
May 12, 2022	37.44	37.93	37.18	37.61	28,446,804	-0.19(-0.49%)
May 11, 2022	38.24	38.57	37.77	37.80	32,408,342	-0.27(-0.71%)
May 10, 2022	38.42	38.49	37.71	38.07	36,551,408	+0.16(+0.42%)
May 09, 2022	38.24	38.47	37.84	37.91	31,320,892	-1.05(-2.70%)
May 06, 2022	39.16	39.25	38.71	38.96	33,590,956	-0.54(-1.36%)
May 05, 2022	40.15	40.21	39.16	39.50	22,350,430	-1.49(-3.63%)
May 04, 2022	40.16	41.04	39.91	40.98	25,387,380	+0.40(+0.98%)
May 03, 2022	40.55	40.64	40.39	40.58	22,465,538	+0.31(+0.76%)
May 02, 2022	40.17	40.44	39.79	40.28	27,791,028	-0.08(-0.21%)
Apr 29, 2022	40.98	41.16	40.35	40.36	21,645,390	+0.03(+0.07%)
Apr 28, 2022	40.14	40.37	39.68	40.33	20,989,254	+0.52(+1.31%)
Apr 27, 2022	39.59	40.01	39.53	39.81	57,621,120	+0.55(+1.40%)
Apr 26, 2022	39.81	39.88	39.25	39.27	26,039,250	-0.81(-2.02%)
Apr 25, 2022	39.73	40.11	39.63	40.07	28,491,466	-0.42(-1.03%)
Apr 22, 2022	40.87	41.14	40.45	40.49	24,078,926	-0.33(-0.80%)
Apr 21, 2022	41.58	41.64	40.73	40.82	21,572,614	-0.75(-1.81%)
Apr 20, 2022	41.89	41.89	41.51	41.57	22,550,392	-0.27(-0.64%)
Apr 19, 2022	41.64	41.86	41.48	41.84	17,173,316	-0.21(-0.51%)
Apr 18, 2022	41.93	42.24	41.83	42.05	20,451,234	-0.18(-0.42%)
Apr 14, 2022	42.55	42.55	42.21	42.23	17,248,752	-0.46(-1.09%)
Apr 13, 2022	42.35	42.72	42.35	42.69	12,958,262	+0.46(+1.08%)
Apr 12, 2022	42.68	42.73	42.17	42.24	17,796,124	-0.17(-0.39%)
Apr 11, 2022	42.50	42.68	42.36	42.41	17,965,434	-0.54(-1.25%)
Apr 08, 2022	42.98	43.15	42.86	42.94	12,927,589	+0.08(+0.20%)
Apr 07, 2022	42.94	43.03	42.62	42.86	19,427,288	-0.32(-0.73%)
Apr 06, 2022	43.45	43.48	42.96	43.18	19,367,092	-0.48(-1.11%)
Apr 05, 2022	44.32	44.33	43.61	43.66	16,345,610	-0.78(-1.76%)
Apr 04, 2022	44.23	44.52	44.11	44.44	16,840,718	+0.76(+1.74%)

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.