Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	28.88	30.04	28.67	29.77	377,876	+0.14(+0.47%)
Jun 29, 2022	30.03	30.03	28.87	29.63	326,083	-0.62(-2.05%)
Jun 28, 2022	31.40	31.66	30.22	30.25	376,650	-0.90(-2.89%)
Jun 27, 2022	30.81	31.49	30.25	31.15	336,410	+0.73(+2.40%)
Jun 24, 2022	29.62	30.66	29.62	30.42	1,048,400	+1.27(+4.36%)
Jun 23, 2022	28.90	29.27	28.25	29.15	376,200	+0.48(+1.67%)
Jun 22, 2022	27.76	29.22	27.76	28.67	404,938	-0.19(-0.66%)
Jun 21, 2022	29.79	29.81	28.76	28.86	337,130	+0.19(+0.66%)
Jun 17, 2022	27.98	29.18	27.87	28.67	915,024	+0.69(+2.47%)
Jun 16, 2022	29.15	29.20	27.74	27.98	572,642	-2.35(-7.75%)
Jun 15, 2022	29.33	30.95	29.13	30.33	527,612	+1.00(+3.41%)
Jun 14, 2022	29.25	29.74	28.60	29.33	424,474	+0.37(+1.28%)
Jun 13, 2022	30.55	30.76	28.60	28.96	595,606	-2.39(-7.62%)
Jun 10, 2022	31.78	32.52	31.31	31.35	444,721	-1.30(-3.98%)
Jun 09, 2022	32.86	33.31	32.32	32.65	381,416	-0.63(-1.89%)
Jun 08, 2022	32.89	33.31	32.62	33.28	358,990	-0.04(-0.12%)
Jun 07, 2022	32.32	33.46	32.20	33.32	250,656	+0.34(+1.03%)
Jun 06, 2022	33.47	33.78	32.81	32.98	283,071	+0.17(+0.52%)
Jun 03, 2022	33.21	33.37	32.51	32.81	237,450	-0.97(-2.87%)
Jun 02, 2022	32.30	33.82	32.30	33.78	266,418	+1.39(+4.29%)
Jun 01, 2022	33.62	33.98	31.87	32.39	355,823	-1.17(-3.49%)
May 31, 2022	33.86	34.21	32.98	33.56	390,474	-0.58(-1.70%)
May 27, 2022	33.50	34.39	33.33	34.14	409,958	+1.22(+3.71%)
May 26, 2022	30.95	33.33	30.95	32.92	422,792	+1.98(+6.40%)
May 25, 2022	30.17	31.20	30.00	30.94	274,015	+0.46(+1.51%)
May 24, 2022	30.93	31.11	29.49	30.48	407,891	-1.01(-3.21%)
May 23, 2022	31.24	31.85	30.69	31.49	279,502	+0.55(+1.78%)
May 20, 2022	32.27	32.29	29.48	30.94	466,326	-0.58(-1.84%)
May 19, 2022	31.01	32.00	31.01	31.52	314,184	+0.10(+0.32%)
May 18, 2022	31.99	32.78	30.81	31.42	402,499	-1.47(-4.47%)
May 17, 2022	32.15	32.92	31.73	32.89	329,090	+1.76(+5.65%)
May 16, 2022	31.44	32.06	31.03	31.13	250,682	-0.86(-2.69%)
May 13, 2022	31.02	32.36	30.76	31.99	288,798	+1.79(+5.93%)
May 12, 2022	29.18	30.70	29.03	30.20	421,757	+0.90(+3.07%)
May 11, 2022	30.38	31.13	29.04	29.30	427,506	-1.48(-4.81%)
May 10, 2022	31.80	31.82	29.42	30.78	474,046	+0.06(+0.20%)
May 09, 2022	31.86	32.38	29.97	30.72	469,985	-2.25(-6.82%)
May 06, 2022	31.97	33.31	31.00	32.97	494,493	+0.81(+2.52%)
May 05, 2022	32.94	33.03	31.43	32.16	367,874	-1.15(-3.45%)
May 04, 2022	32.04	33.50	31.23	33.31	343,339	+1.54(+4.85%)
May 03, 2022	31.64	32.29	31.00	31.77	382,534	+0.12(+0.38%)
May 02, 2022	31.05	32.12	30.15	31.65	598,726	+0.48(+1.54%)
Apr 29, 2022	31.78	33.00	30.76	31.17	940,927	-1.00(-3.11%)
Apr 28, 2022	32.00	32.81	29.89	32.17	1,319,315	-0.67(-2.04%)
Apr 27, 2022	32.50	33.81	32.33	32.84	549,954	-0.07(-0.21%)
Apr 26, 2022	33.51	33.83	32.81	32.91	338,514	-1.18(-3.46%)
Apr 25, 2022	33.01	34.21	32.94	34.09	337,263	+0.53(+1.58%)
Apr 22, 2022	34.29	34.96	33.45	33.56	252,755	-0.86(-2.50%)
Apr 21, 2022	36.27	36.80	34.02	34.42	297,302	-1.01(-2.85%)
Apr 20, 2022	36.57	37.17	35.36	35.43	336,434	+0.07(+0.20%)
Apr 19, 2022	34.25	35.59	34.00	35.36	363,453	+1.30(+3.82%)
Apr 18, 2022	33.40	34.57	33.40	34.06	395,698	+0.31(+0.92%)
Apr 14, 2022	34.81	34.84	33.66	33.75	423,514	-0.86(-2.48%)
Apr 13, 2022	33.61	35.14	33.26	34.61	664,917	+1.11(+3.31%)
Apr 12, 2022	33.64	34.50	33.12	33.50	697,278	+0.76(+2.32%)
Apr 11, 2022	34.25	35.02	32.58	32.74	1,297,351	-3.27(-9.08%)
Apr 08, 2022	36.80	36.98	35.75	36.01	524,192	-1.10(-2.96%)
Apr 07, 2022	36.65	37.97	36.27	37.11	424,604	+0.74(+2.03%)
Apr 06, 2022	37.77	37.77	35.72	36.37	644,917	-2.11(-5.48%)
Apr 05, 2022	40.52	40.66	38.12	38.48	429,415	-2.17(-5.34%)
Apr 04, 2022	40.82	41.41	40.36	40.65	626,622	+0.18(+0.44%)

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.