Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.52	31.86	31.44	31.82	552,336	-0.30(-0.93%)
Jun 29, 2022	32.04	32.27	32.04	32.12	716,374	+0.04(+0.12%)
Jun 28, 2022	32.46	32.60	32.08	32.08	583,883	-0.07(-0.22%)
Jun 27, 2022	32.22	32.25	32.07	32.15	2,382,014	-0.13(-0.40%)
Jun 24, 2022	31.77	32.30	31.77	32.28	274,902	+0.89(+2.84%)
Jun 23, 2022	31.43	31.43	31.15	31.39	1,882,935	-0.08(-0.25%)
Jun 22, 2022	31.28	31.66	31.28	31.47	614,971	-0.27(-0.84%)
Jun 21, 2022	31.77	31.80	31.70	31.73	721,982	+0.47(+1.52%)
Jun 17, 2022	31.26	31.50	31.17	31.26	371,077	+0.22(+0.71%)
Jun 16, 2022	31.29	31.29	30.98	31.04	1,886,223	-1.10(-3.42%)
Jun 15, 2022	32.05	32.28	31.81	32.14	1,459,404	+0.31(+0.97%)
Jun 14, 2022	32.01	32.09	31.65	31.83	1,138,844	-0.19(-0.59%)
Jun 13, 2022	32.06	32.23	31.93	32.02	500,970	-0.71(-2.18%)
Jun 10, 2022	32.81	32.87	32.63	32.73	312,540	-0.53(-1.58%)
Jun 09, 2022	33.55	33.66	33.26	33.26	239,852	-0.51(-1.51%)
Jun 08, 2022	33.80	33.93	33.72	33.77	214,051	-0.31(-0.91%)
Jun 07, 2022	33.80	34.10	33.80	34.08	457,453	+0.09(+0.25%)
Jun 06, 2022	34.09	34.18	33.93	33.99	374,369	+0.24(+0.73%)
Jun 03, 2022	33.72	33.84	33.67	33.75	256,631	-0.31(-0.91%)
Jun 02, 2022	33.77	34.07	33.65	34.06	709,948	+0.43(+1.28%)
Jun 01, 2022	33.93	33.98	33.55	33.63	2,079,224	-0.12(-0.36%)
May 31, 2022	33.87	33.91	33.67	33.75	406,816	-0.08(-0.24%)
May 27, 2022	33.68	33.89	33.66	33.83	236,470	+0.34(+1.02%)
May 26, 2022	33.21	33.58	33.21	33.49	203,301	+0.30(+0.90%)
May 25, 2022	32.96	33.32	32.96	33.19	610,497	+0.09(+0.27%)
May 24, 2022	32.99	33.17	32.88	33.10	1,064,347	-0.18(-0.54%)
May 23, 2022	33.07	33.35	33.02	33.28	582,978	+0.33(+1.00%)
May 20, 2022	33.09	33.18	32.58	32.95	575,367	+0.28(+0.86%)
May 19, 2022	32.39	32.82	32.25	32.67	2,892,568	-0.05(-0.15%)
May 18, 2022	33.12	33.18	32.66	32.72	679,061	-0.66(-1.98%)
May 17, 2022	33.49	33.49	33.16	33.38	541,705	+0.38(+1.15%)
May 16, 2022	32.89	33.18	32.85	33.00	339,335	-0.06(-0.18%)
May 13, 2022	32.62	33.09	32.62	33.06	546,464	+0.81(+2.51%)
May 12, 2022	32.06	32.42	31.96	32.25	637,986	+0.11(+0.34%)
May 11, 2022	32.25	32.72	32.12	32.14	1,226,900	-0.18(-0.56%)
May 10, 2022	32.59	32.59	32.09	32.32	10,565,797	+0.26(+0.81%)
May 09, 2022	32.38	32.46	31.97	32.06	542,500	-0.87(-2.64%)
May 06, 2022	33.01	33.08	32.72	32.93	1,060,701	-0.27(-0.81%)
May 05, 2022	33.76	33.76	33.05	33.20	662,228	-0.72(-2.12%)
May 04, 2022	33.65	33.98	33.34	33.92	1,093,476	+0.27(+0.80%)
May 03, 2022	33.47	33.76	33.45	33.65	523,285	+0.23(+0.69%)
May 02, 2022	33.41	33.51	33.08	33.42	2,461,777	+0.07(+0.21%)
Apr 29, 2022	33.87	34.06	33.35	33.35	408,424	-0.55(-1.62%)
Apr 28, 2022	33.70	33.98	33.46	33.90	611,406	+0.70(+2.11%)
Apr 27, 2022	33.22	33.38	33.07	33.20	505,704	+0.33(+1.00%)
Apr 26, 2022	33.39	33.39	32.87	32.87	414,518	-0.75(-2.23%)
Apr 25, 2022	33.37	33.64	33.19	33.62	469,969	-0.01(-0.01%)
Apr 22, 2022	34.00	34.19	33.61	33.62	549,020	-0.28(-0.84%)
Apr 21, 2022	34.47	34.52	33.91	33.91	565,940	-0.26(-0.76%)
Apr 20, 2022	34.26	34.31	34.12	34.17	523,161	+0.01(+0.03%)
Apr 19, 2022	33.79	34.18	33.79	34.16	296,747	+0.22(+0.65%)
Apr 18, 2022	33.90	34.14	33.88	33.94	245,020	+0.00(+0.00%)
Apr 14, 2022	34.07	34.18	33.93	33.94	314,967	-0.01(-0.01%)
Apr 13, 2022	33.70	33.96	33.70	33.95	274,598	+0.30(+0.91%)
Apr 12, 2022	33.82	33.93	33.57	33.64	444,832	-0.22(-0.65%)
Apr 11, 2022	34.01	34.12	33.84	33.86	360,215	-0.27(-0.79%)
Apr 08, 2022	34.10	34.25	34.08	34.13	693,835	+0.02(+0.06%)
Apr 07, 2022	33.81	34.18	33.77	34.11	424,365	+0.13(+0.38%)
Apr 06, 2022	33.85	34.09	33.75	33.98	1,109,389	-0.31(-0.90%)
Apr 05, 2022	34.38	34.43	34.23	34.29	379,532	-0.30(-0.87%)
Apr 04, 2022	34.34	34.62	34.34	34.59	412,231	+0.23(+0.67%)

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.