Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	36.25	36.39	35.08	35.14	3,431,098	-1.44(-3.95%)
Jun 29, 2022	37.41	37.43	36.28	36.59	2,088,035	-0.36(-0.98%)
Jun 28, 2022	37.98	38.13	36.94	36.95	1,599,245	-0.86(-2.27%)
Jun 27, 2022	37.26	37.93	37.06	37.80	2,705,631	+0.55(+1.47%)
Jun 24, 2022	36.32	37.30	35.92	37.26	1,921,241	+1.00(+2.77%)
Jun 23, 2022	37.20	37.60	35.89	36.25	3,586,450	-1.05(-2.82%)
Jun 22, 2022	38.13	38.38	37.31	37.31	2,981,086	-0.90(-2.35%)
Jun 21, 2022	37.71	38.69	37.51	38.20	2,169,645	+0.74(+1.98%)
Jun 17, 2022	37.82	37.95	37.15	37.46	4,807,671	-0.50(-1.31%)
Jun 16, 2022	37.53	38.45	36.96	37.96	3,068,376	+0.06(+0.15%)
Jun 15, 2022	38.75	38.83	36.75	37.90	4,565,089	-0.04(-0.10%)
Jun 14, 2022	38.91	38.98	37.44	37.94	2,968,315	-1.03(-2.65%)
Jun 13, 2022	40.03	40.21	38.78	38.98	3,428,437	-2.24(-5.44%)
Jun 10, 2022	39.01	41.49	38.72	41.22	2,272,303	+1.70(+4.29%)
Jun 09, 2022	40.46	40.58	39.41	39.52	2,143,452	-1.24(-3.04%)
Jun 08, 2022	41.16	41.24	40.52	40.76	2,620,135	-0.49(-1.18%)
Jun 07, 2022	40.57	41.37	40.57	41.25	1,977,652	+0.49(+1.20%)
Jun 06, 2022	41.56	41.73	40.33	40.76	2,127,957	-0.53(-1.28%)
Jun 03, 2022	42.14	42.28	41.20	41.29	1,565,763	-1.05(-2.49%)
Jun 02, 2022	41.00	42.49	40.83	42.34	2,283,816	+1.98(+4.91%)
Jun 01, 2022	40.53	41.00	39.92	40.36	2,483,672	+0.07(+0.17%)
May 31, 2022	41.40	41.80	40.03	40.29	2,937,195	-1.10(-2.66%)
May 27, 2022	41.76	41.92	41.26	41.39	2,008,753	+0.09(+0.21%)
May 26, 2022	41.49	41.68	41.02	41.31	2,238,502	-0.20(-0.47%)
May 25, 2022	41.12	41.79	40.93	41.50	2,282,675	-0.20(-0.47%)
May 24, 2022	40.95	41.76	40.67	41.70	2,189,055	+0.86(+2.10%)
May 23, 2022	41.34	41.59	40.48	40.84	2,298,015	+0.28(+0.70%)
May 20, 2022	40.70	40.74	39.90	40.56	2,114,272	+0.14(+0.34%)
May 19, 2022	39.03	40.80	39.03	40.42	3,762,175	+2.22(+5.82%)
May 18, 2022	39.06	39.20	38.04	38.20	1,906,799	-0.94(-2.41%)
May 17, 2022	39.14	39.50	38.51	39.14	2,087,697	+0.46(+1.18%)
May 16, 2022	38.57	38.78	38.18	38.68	2,334,194	+0.15(+0.38%)
May 13, 2022	38.02	38.83	37.73	38.54	2,509,307	+0.26(+0.69%)
May 12, 2022	39.47	39.86	37.42	38.27	4,758,760	-2.07(-5.13%)
May 11, 2022	41.01	41.87	40.17	40.34	3,175,576	-0.12(-0.29%)
May 10, 2022	41.92	42.26	40.10	40.46	2,768,805	-0.85(-2.07%)
May 09, 2022	41.75	42.45	41.19	41.31	3,633,092	-1.58(-3.69%)
May 06, 2022	43.06	43.68	42.60	42.90	2,264,516	-0.14(-0.32%)
May 05, 2022	45.10	45.10	42.53	43.03	2,125,518	-1.52(-3.40%)
May 04, 2022	43.74	44.70	43.12	44.55	2,309,853	+0.79(+1.80%)
May 03, 2022	43.05	43.92	43.03	43.76	2,003,449	+0.80(+1.85%)
May 02, 2022	42.51	42.98	41.92	42.97	2,854,625	-0.62(-1.43%)
Apr 29, 2022	44.70	44.81	43.30	43.59	5,369,314	-0.69(-1.56%)
Apr 28, 2022	43.93	44.45	43.35	44.28	3,020,164	+0.52(+1.18%)
Apr 27, 2022	44.10	44.41	43.61	43.76	2,165,509	-0.33(-0.75%)
Apr 26, 2022	45.51	45.63	44.08	44.09	2,864,948	-1.18(-2.60%)
Apr 25, 2022	44.95	46.12	44.05	45.27	4,102,289	-1.47(-3.14%)
Apr 22, 2022	46.73	47.45	45.67	46.74	2,625,647	-0.99(-2.08%)
Apr 21, 2022	49.78	50.00	47.35	47.73	2,732,404	-2.52(-5.01%)
Apr 20, 2022	49.37	50.43	49.20	50.24	1,928,846	+0.93(+1.89%)
Apr 19, 2022	49.20	49.66	48.82	49.31	1,970,011	-0.32(-0.65%)
Apr 18, 2022	50.25	50.43	49.57	49.63	2,672,643	-0.20(-0.41%)
Apr 14, 2022	49.63	50.13	49.30	49.84	2,047,204	+0.03(+0.06%)
Apr 13, 2022	49.16	50.38	48.95	49.81	2,654,803	+1.11(+2.27%)
Apr 12, 2022	48.97	49.40	48.32	48.70	2,403,711	+0.33(+0.68%)
Apr 11, 2022	49.03	49.71	47.97	48.37	2,460,839	+0.08(+0.16%)
Apr 08, 2022	47.75	48.44	47.61	48.29	1,865,477	+0.74(+1.55%)
Apr 07, 2022	46.92	47.89	46.79	47.55	2,282,250	+0.60(+1.28%)
Apr 06, 2022	46.61	47.31	46.32	46.95	2,005,798	+0.58(+1.26%)
Apr 05, 2022	47.88	48.52	46.21	46.37	2,361,259	-1.04(-2.19%)
Apr 04, 2022	47.73	48.11	46.99	47.41	1,817,036	-0.08(-0.16%)

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.