Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.71	32.91	31.21	32.42	2,862,004	+0.01(+0.03%)
Jun 29, 2022	33.25	33.25	32.02	32.41	2,308,690	-1.02(-3.05%)
Jun 28, 2022	34.51	34.98	33.29	33.43	2,185,551	-0.99(-2.88%)
Jun 27, 2022	34.64	34.81	33.53	34.42	2,365,848	-0.08(-0.23%)
Jun 24, 2022	33.13	34.50	33.09	34.50	27,387,260	+1.74(+5.31%)
Jun 23, 2022	32.52	32.95	30.52	32.76	2,149,575	+0.42(+1.30%)
Jun 22, 2022	31.54	32.54	31.18	32.34	2,453,370	+0.16(+0.50%)
Jun 21, 2022	31.61	32.68	31.01	32.18	2,626,999	+1.00(+3.21%)
Jun 17, 2022	31.37	31.86	30.65	31.18	3,239,501	+0.05(+0.16%)
Jun 16, 2022	33.04	33.15	30.86	31.13	3,446,731	-2.84(-8.36%)
Jun 15, 2022	34.31	34.53	33.15	33.97	5,463,647	-0.03(-0.09%)
Jun 14, 2022	33.83	34.64	33.60	34.00	2,142,743	+0.26(+0.77%)
Jun 13, 2022	34.52	34.55	33.45	33.74	2,304,068	-1.79(-5.04%)
Jun 10, 2022	35.85	36.04	35.01	35.53	1,815,016	-1.16(-3.16%)
Jun 09, 2022	36.55	37.52	36.45	36.69	1,970,382	+0.09(+0.25%)
Jun 08, 2022	38.00	38.00	36.24	36.60	1,883,944	-1.37(-3.61%)
Jun 07, 2022	36.56	38.01	36.56	37.97	1,752,301	+0.81(+2.18%)
Jun 06, 2022	37.09	37.52	36.80	37.16	1,740,538	+0.18(+0.49%)
Jun 03, 2022	37.17	37.17	36.19	36.98	1,446,454	-0.25(-0.67%)
Jun 02, 2022	36.54	37.39	36.27	37.23	1,853,316	+0.92(+2.53%)
Jun 01, 2022	36.08	36.91	35.28	36.31	3,388,209	+0.58(+1.62%)
May 31, 2022	35.98	36.40	35.51	35.73	3,262,256	-0.58(-1.60%)
May 27, 2022	35.83	36.48	34.47	36.31	2,244,825	+0.81(+2.28%)
May 26, 2022	35.17	35.74	34.92	35.50	1,540,765	+0.56(+1.60%)
May 25, 2022	34.43	35.25	34.04	34.94	1,709,151	+0.39(+1.13%)
May 24, 2022	34.56	34.84	33.93	34.55	2,845,573	-0.35(-1.00%)
May 23, 2022	34.32	35.43	33.99	34.90	2,125,618	+0.97(+2.86%)
May 20, 2022	33.86	34.13	32.73	33.93	1,872,993	+0.53(+1.59%)
May 19, 2022	33.45	34.01	32.96	33.40	2,405,258	-0.30(-0.89%)
May 18, 2022	35.36	35.86	33.59	33.70	2,420,148	-2.28(-6.34%)
May 17, 2022	35.04	36.01	35.02	35.98	2,561,779	+1.39(+4.02%)
May 16, 2022	35.26	35.56	34.08	34.59	2,952,452	-1.02(-2.86%)
May 13, 2022	33.85	35.79	33.85	35.61	3,507,877	+2.24(+6.71%)
May 12, 2022	33.34	34.06	32.59	33.37	3,152,961	-0.12(-0.36%)
May 11, 2022	33.67	35.03	32.31	33.49	3,438,565	-0.44(-1.30%)
May 10, 2022	33.06	34.06	31.97	33.93	4,197,968	+1.73(+5.37%)
May 09, 2022	33.79	34.29	32.02	32.20	2,990,588	-2.06(-6.01%)
May 06, 2022	34.29	34.88	33.75	34.26	1,900,616	-0.40(-1.15%)
May 05, 2022	36.32	36.55	34.11	34.66	2,408,123	-1.97(-5.38%)
May 04, 2022	35.83	36.71	35.43	36.63	2,938,056	+0.72(+2.01%)
May 03, 2022	34.94	36.01	34.63	35.91	3,008,074	+1.07(+3.07%)
May 02, 2022	35.08	35.79	33.70	34.84	2,890,539	-0.26(-0.74%)
Apr 29, 2022	34.82	36.76	34.82	35.10	2,626,138	-0.61(-1.71%)
Apr 28, 2022	36.34	36.89	34.36	35.71	5,048,732	+1.19(+3.45%)
Apr 27, 2022	35.23	35.54	34.25	34.52	5,516,961	-0.43(-1.23%)
Apr 26, 2022	36.66	36.76	34.94	34.95	2,134,429	-2.03(-5.49%)
Apr 25, 2022	36.54	36.99	35.84	36.98	1,793,812	+0.10(+0.27%)
Apr 22, 2022	37.19	37.52	36.63	36.88	2,321,675	-0.47(-1.26%)
Apr 21, 2022	39.74	39.74	36.92	37.35	3,081,872	-1.85(-4.72%)
Apr 20, 2022	39.28	39.70	39.17	39.20	1,510,510	+0.20(+0.51%)
Apr 19, 2022	37.26	39.37	37.24	39.00	2,079,027	+1.69(+4.53%)
Apr 18, 2022	37.37	37.93	37.10	37.31	1,447,826	-0.10(-0.27%)
Apr 14, 2022	37.85	38.16	37.39	37.41	1,360,798	-0.29(-0.77%)
Apr 13, 2022	37.66	38.28	37.23	37.70	1,650,920	+0.14(+0.37%)
Apr 12, 2022	37.61	38.37	36.94	37.56	3,028,073	+0.51(+1.38%)
Apr 11, 2022	35.84	37.22	35.62	37.05	2,911,413	+1.07(+2.97%)
Apr 08, 2022	36.54	36.84	35.90	35.98	1,685,498	-0.71(-1.94%)
Apr 07, 2022	37.00	37.64	36.31	36.69	1,551,161	-0.38(-1.03%)
Apr 06, 2022	37.12	37.58	36.69	37.07	2,693,800	-0.63(-1.67%)
Apr 05, 2022	39.45	39.66	37.63	37.70	1,812,783	-1.82(-4.61%)
Apr 04, 2022	39.83	40.05	39.41	39.52	856,323	+0.01(+0.03%)

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.