Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	25.36	26.02	23.95	24.22	5,900,068	-1.90(-7.27%)
Jun 29, 2022	27.53	27.78	25.99	26.12	3,470,921	-0.94(-3.47%)
Jun 28, 2022	27.28	27.56	26.54	27.06	4,453,355	+0.53(+1.99%)
Jun 27, 2022	26.12	26.98	25.24	26.53	6,689,030	+0.80(+3.12%)
Jun 24, 2022	24.07	25.92	23.84	25.73	36,238,296	+1.91(+8.01%)
Jun 23, 2022	25.89	25.95	23.11	23.82	7,018,451	-1.83(-7.13%)
Jun 22, 2022	24.78	25.94	24.41	25.65	4,780,687	-0.69(-2.64%)
Jun 21, 2022	26.25	26.50	25.26	26.35	5,562,671	+0.62(+2.40%)
Jun 17, 2022	28.56	28.56	25.18	25.73	9,424,463	-2.83(-9.90%)
Jun 16, 2022	29.69	30.42	28.18	28.56	5,152,201	-1.48(-4.92%)
Jun 15, 2022	29.70	30.67	29.14	30.04	4,976,032	+0.70(+2.40%)
Jun 14, 2022	31.63	32.34	28.57	29.33	7,945,080	-2.38(-7.50%)
Jun 13, 2022	32.90	33.08	30.81	31.71	4,484,191	-2.00(-5.92%)
Jun 10, 2022	33.86	34.63	32.79	33.71	3,749,209	-0.88(-2.55%)
Jun 09, 2022	34.74	35.17	33.70	34.59	3,900,378	-0.65(-1.83%)
Jun 08, 2022	36.59	36.64	34.36	35.23	4,694,938	-1.00(-2.76%)
Jun 07, 2022	34.42	36.41	34.13	36.23	4,548,755	+1.28(+3.67%)
Jun 06, 2022	34.80	35.34	34.13	34.95	4,211,864	+0.83(+2.44%)
Jun 03, 2022	34.27	34.44	33.35	34.12	2,750,730	-0.14(-0.40%)
Jun 02, 2022	34.35	34.80	33.73	34.25	3,022,262	-0.23(-0.68%)
Jun 01, 2022	33.66	35.04	32.89	34.49	6,358,550	+1.26(+3.80%)
May 31, 2022	35.82	36.33	32.67	33.23	5,321,572	-2.17(-6.14%)
May 27, 2022	33.25	35.71	32.88	35.40	4,696,429	+1.43(+4.21%)
May 26, 2022	32.05	35.85	32.05	33.97	8,424,822	+1.94(+6.05%)
May 25, 2022	29.22	32.21	29.21	32.03	10,174,565	+3.66(+12.90%)
May 24, 2022	28.13	28.87	27.74	28.37	6,507,299	-0.24(-0.86%)
May 23, 2022	27.80	29.10	27.61	28.62	6,506,635	+1.04(+3.76%)
May 20, 2022	27.72	28.01	26.83	27.58	3,340,163	+0.06(+0.21%)
May 19, 2022	26.47	28.22	26.10	27.52	4,519,466	+0.33(+1.22%)
May 18, 2022	28.46	28.65	26.81	27.19	3,138,806	-1.26(-4.44%)
May 17, 2022	27.62	28.94	27.36	28.45	3,491,860	+1.43(+5.29%)
May 16, 2022	26.82	27.97	26.71	27.02	2,814,826	+0.52(+1.96%)
May 13, 2022	26.96	27.41	26.09	26.50	4,832,425	+0.01(+0.04%)
May 12, 2022	26.47	27.04	25.68	26.49	3,397,369	-0.44(-1.64%)
May 11, 2022	26.59	27.84	26.37	26.93	4,208,871	+0.83(+3.19%)
May 10, 2022	26.42	27.04	25.07	26.10	5,652,703	-0.03(-0.11%)
May 09, 2022	28.76	29.01	25.71	26.13	6,750,172	-3.76(-12.57%)
May 06, 2022	30.41	30.57	29.20	29.89	4,883,514	-0.16(-0.52%)
May 05, 2022	31.81	31.89	28.73	30.05	4,266,625	-1.31(-4.18%)
May 04, 2022	31.69	31.69	30.12	31.36	4,757,805	+1.00(+3.29%)
May 03, 2022	29.48	31.17	29.22	30.36	4,488,802	+1.14(+3.92%)
May 02, 2022	28.65	29.84	28.32	29.21	3,720,946	-0.09(-0.30%)
Apr 29, 2022	30.76	30.96	28.85	29.30	5,404,654	-1.03(-3.39%)
Apr 28, 2022	30.13	30.75	28.77	30.33	6,312,045	+0.16(+0.52%)
Apr 27, 2022	29.21	30.78	28.24	30.17	6,148,855	+1.30(+4.51%)
Apr 26, 2022	29.75	30.43	28.79	28.87	5,368,582	-0.75(-2.54%)
Apr 25, 2022	28.67	29.74	27.74	29.62	5,599,576	-0.08(-0.26%)
Apr 22, 2022	30.73	31.51	29.55	29.70	4,176,548	-1.28(-4.14%)
Apr 21, 2022	33.13	33.21	30.40	30.98	4,675,353	-1.28(-3.97%)
Apr 20, 2022	32.23	32.60	31.33	32.27	3,501,061	+0.32(+1.01%)
Apr 19, 2022	32.44	32.80	31.62	31.94	4,336,642	-1.29(-3.89%)
Apr 18, 2022	32.31	33.87	31.78	33.24	5,009,640	+1.54(+4.85%)
Apr 14, 2022	31.99	32.09	31.32	31.70	3,940,410	-0.28(-0.89%)
Apr 13, 2022	31.84	32.27	30.85	31.98	3,532,624	+0.91(+2.93%)
Apr 12, 2022	32.08	32.85	31.02	31.07	3,823,015	-0.18(-0.56%)
Apr 11, 2022	31.70	31.77	30.79	31.25	3,778,196	-0.66(-2.06%)
Apr 08, 2022	31.13	32.22	30.90	31.90	3,320,419	+1.20(+3.92%)
Apr 07, 2022	31.32	31.81	29.91	30.70	5,987,217	-0.15(-0.48%)
Apr 06, 2022	30.88	31.77	30.28	30.85	6,231,024	+0.41(+1.35%)
Apr 05, 2022	30.92	32.36	30.41	30.44	4,893,962	-0.03(-0.10%)
Apr 04, 2022	31.19	31.41	29.97	30.47	3,411,891	-0.41(-1.33%)

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.