Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.25	34.37	32.61	33.47	1,308,502	+0.13(+0.38%)
Jun 29, 2022	36.44	36.57	33.25	33.34	1,399,192	-3.11(-8.54%)
Jun 28, 2022	35.64	36.63	34.54	36.46	1,694,837	+0.97(+2.73%)
Jun 27, 2022	34.29	36.40	34.01	35.49	1,029,685	+1.72(+5.08%)
Jun 24, 2022	33.31	34.09	32.47	33.77	1,586,576	+0.94(+2.87%)
Jun 23, 2022	35.63	35.79	31.86	32.83	1,716,510	-2.10(-6.00%)
Jun 22, 2022	34.55	35.17	33.69	34.93	1,201,381	-1.30(-3.59%)
Jun 21, 2022	33.75	36.92	33.75	36.23	1,856,514	+3.16(+9.56%)
Jun 17, 2022	34.50	35.47	31.62	33.06	2,475,418	-1.13(-3.29%)
Jun 16, 2022	34.67	35.24	33.51	34.19	1,405,604	-1.28(-3.61%)
Jun 15, 2022	34.26	35.80	33.97	35.47	1,628,687	+0.84(+2.44%)
Jun 14, 2022	34.44	35.90	33.96	34.62	1,608,062	+1.20(+3.60%)
Jun 13, 2022	34.45	35.14	33.15	33.42	1,745,111	-2.49(-6.94%)
Jun 10, 2022	33.97	36.23	33.97	35.91	1,364,195	+1.45(+4.22%)
Jun 09, 2022	35.76	35.89	33.84	34.46	1,291,757	-1.75(-4.82%)
Jun 08, 2022	35.49	36.56	35.12	36.21	1,508,682	+0.65(+1.83%)
Jun 07, 2022	34.31	35.91	33.98	35.56	1,440,242	+0.78(+2.23%)
Jun 06, 2022	34.63	35.62	34.26	34.78	1,157,016	+0.25(+0.73%)
Jun 03, 2022	34.11	34.86	33.31	34.53	1,526,277	+0.40(+1.16%)
Jun 02, 2022	33.87	35.78	33.40	34.13	3,004,494	+0.36(+1.06%)
Jun 01, 2022	32.54	34.58	32.43	33.77	2,827,349	+1.72(+5.36%)
May 31, 2022	33.46	33.50	31.43	32.05	1,423,254	-0.49(-1.52%)
May 27, 2022	31.04	33.06	30.99	32.55	1,940,024	+1.52(+4.91%)
May 26, 2022	30.81	31.37	28.72	31.03	1,787,642	+0.38(+1.23%)
May 25, 2022	29.62	31.30	29.62	30.65	2,106,393	+1.11(+3.74%)
May 24, 2022	29.61	30.38	29.28	29.54	1,457,965	-0.42(-1.39%)
May 23, 2022	28.42	30.32	28.37	29.96	1,717,460	+1.71(+6.04%)
May 20, 2022	28.27	29.27	27.96	28.25	1,275,988	+0.02(+0.07%)
May 19, 2022	27.89	28.89	27.61	28.23	1,137,722	+0.09(+0.31%)
May 18, 2022	28.32	28.69	27.47	28.15	944,322	+0.32(+1.15%)
May 17, 2022	29.00	29.00	27.24	27.83	1,181,666	-0.72(-2.54%)
May 16, 2022	27.71	29.38	27.71	28.55	2,372,702	+1.15(+4.20%)
May 13, 2022	25.51	27.60	25.51	27.40	1,663,960	+2.46(+9.88%)
May 12, 2022	25.13	25.55	23.61	24.94	1,496,527	-0.51(-2.01%)
May 11, 2022	24.96	26.00	24.79	25.45	1,399,156	+0.52(+2.09%)
May 10, 2022	23.85	25.27	23.69	24.93	1,427,012	+1.74(+7.50%)
May 09, 2022	25.11	25.11	22.83	23.19	1,720,446	-2.64(-10.22%)
May 06, 2022	25.81	25.85	24.92	25.83	1,064,648	+0.40(+1.56%)
May 05, 2022	25.74	25.96	24.50	25.43	1,345,937	-0.25(-0.98%)
May 04, 2022	26.16	26.97	24.61	25.68	2,301,655	+0.05(+0.19%)
May 03, 2022	24.95	26.18	24.95	25.63	1,830,881	+0.69(+2.75%)
May 02, 2022	24.00	25.00	23.88	24.95	1,894,122	+1.04(+4.37%)
Apr 29, 2022	24.31	24.49	23.55	23.90	1,440,996	+0.05(+0.20%)
Apr 28, 2022	23.20	24.18	22.15	23.85	1,858,934	+0.95(+4.13%)
Apr 27, 2022	21.75	23.05	21.70	22.91	1,735,666	+1.54(+7.19%)
Apr 26, 2022	20.19	21.63	19.77	21.37	1,480,161	+1.46(+7.33%)
Apr 25, 2022	19.99	20.11	18.99	19.91	1,356,301	-0.86(-4.14%)
Apr 22, 2022	20.82	21.69	20.49	20.77	729,803	-0.05(-0.23%)
Apr 21, 2022	21.64	21.98	20.52	20.82	824,781	-0.64(-2.97%)
Apr 20, 2022	21.53	21.65	20.93	21.46	721,226	-0.03(-0.13%)
Apr 19, 2022	21.71	22.11	21.42	21.49	986,202	-0.46(-2.11%)
Apr 18, 2022	22.13	22.24	21.41	21.95	671,738	+0.01(+0.04%)
Apr 14, 2022	21.80	22.02	21.41	21.94	561,502	+0.17(+0.80%)
Apr 13, 2022	21.68	22.08	21.47	21.77	923,537	+0.39(+1.81%)
Apr 12, 2022	21.24	21.43	20.71	21.38	760,688	+0.45(+2.17%)
Apr 11, 2022	20.97	21.30	20.48	20.93	767,108	-0.30(-1.41%)
Apr 08, 2022	21.16	21.59	20.95	21.23	1,012,357	+0.23(+1.10%)
Apr 07, 2022	20.52	21.02	20.20	20.99	892,468	+0.55(+2.70%)
Apr 06, 2022	20.30	21.07	20.09	20.44	791,846	+0.16(+0.81%)
Apr 05, 2022	21.04	21.42	20.18	20.28	807,154	-0.56(-2.69%)
Apr 04, 2022	20.96	21.57	20.44	20.84	1,342,940	-0.14(-0.65%)

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.