Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	32.49	32.77	32.18	32.53	41,543	-0.48(-1.46%)
Jun 29, 2022	32.93	33.03	32.84	33.01	8,488	-0.04(-0.12%)
Jun 28, 2022	33.72	33.97	33.05	33.05	6,066	-0.47(-1.40%)
Jun 27, 2022	33.80	33.80	33.49	33.52	10,172	-0.20(-0.60%)
Jun 24, 2022	33.10	33.73	33.10	33.73	4,427	+0.87(+2.64%)
Jun 23, 2022	32.71	32.86	32.40	32.86	32,560	+0.10(+0.32%)
Jun 22, 2022	32.75	33.11	32.65	32.76	11,255	-0.35(-1.06%)
Jun 21, 2022	32.94	33.21	32.94	33.11	27,831	+0.83(+2.58%)
Jun 17, 2022	32.44	32.60	32.22	32.27	9,623	+0.09(+0.26%)
Jun 16, 2022	32.26	32.37	32.08	32.19	10,822	-0.98(-2.94%)
Jun 15, 2022	32.93	33.29	32.88	33.16	6,311	+0.62(+1.92%)
Jun 14, 2022	32.70	32.88	32.29	32.54	11,377	+0.18(+0.56%)
Jun 13, 2022	32.69	32.83	32.32	32.36	14,576	-1.26(-3.75%)
Jun 10, 2022	33.90	33.90	33.50	33.62	15,559	-0.92(-2.66%)
Jun 09, 2022	35.11	35.14	34.53	34.53	6,260	-0.68(-1.94%)
Jun 08, 2022	35.43	35.49	35.22	35.22	12,901	-0.40(-1.12%)
Jun 07, 2022	35.18	35.71	35.18	35.61	19,243	+0.10(+0.29%)
Jun 06, 2022	35.91	36.00	35.51	35.51	4,633	+0.11(+0.32%)
Jun 03, 2022	35.57	35.57	35.31	35.40	8,424	-0.49(-1.37%)
Jun 02, 2022	35.35	35.89	35.26	35.89	5,236	+0.74(+2.10%)
Jun 01, 2022	35.68	35.68	35.02	35.15	6,238	-0.37(-1.04%)
May 31, 2022	35.55	35.73	35.35	35.52	9,917	-0.07(-0.19%)
May 27, 2022	35.36	35.64	35.36	35.59	6,347	+0.53(+1.51%)
May 26, 2022	34.40	35.16	34.40	35.06	11,683	+0.65(+1.90%)
May 25, 2022	33.95	34.51	33.95	34.40	59,635	+0.33(+0.97%)
May 24, 2022	34.14	34.18	33.78	34.07	8,996	-0.28(-0.83%)
May 23, 2022	34.10	34.46	34.00	34.35	19,446	+0.68(+2.02%)
May 20, 2022	34.05	34.05	33.22	33.67	18,662	-0.02(-0.06%)
May 19, 2022	33.32	33.98	33.32	33.69	12,614	+0.31(+0.94%)
May 18, 2022	34.17	34.26	33.37	33.38	18,991	-1.09(-3.16%)
May 17, 2022	34.43	34.54	34.27	34.47	14,824	+0.80(+2.39%)
May 16, 2022	33.66	33.90	33.53	33.66	8,710	-0.05(-0.14%)
May 13, 2022	33.40	33.80	33.40	33.71	18,144	+0.83(+2.53%)
May 12, 2022	32.79	33.12	32.45	32.88	9,086	-0.18(-0.54%)
May 11, 2022	33.50	33.86	33.06	33.06	11,706	-0.41(-1.22%)
May 10, 2022	33.89	33.89	33.21	33.47	14,211	+0.15(+0.45%)
May 09, 2022	33.82	33.91	33.28	33.31	15,037	-1.02(-2.98%)
May 06, 2022	34.50	34.66	34.18	34.34	11,986	-0.41(-1.17%)
May 05, 2022	35.63	35.63	34.55	34.74	12,026	-1.58(-4.35%)
May 04, 2022	35.38	36.32	35.04	36.32	20,951	+1.01(+2.87%)
May 03, 2022	35.26	35.52	35.21	35.31	6,297	+0.06(+0.16%)
May 02, 2022	34.88	35.25	34.58	35.25	9,887	+0.40(+1.14%)
Apr 29, 2022	35.55	35.79	34.84	34.86	15,252	-0.72(-2.02%)
Apr 28, 2022	35.29	35.61	34.98	35.58	8,100	+0.76(+2.18%)
Apr 27, 2022	34.69	35.12	34.69	34.82	33,323	+0.25(+0.71%)
Apr 26, 2022	35.43	35.43	34.57	34.57	12,732	-1.24(-3.46%)
Apr 25, 2022	35.44	35.82	35.22	35.81	11,091	+0.03(+0.08%)
Apr 22, 2022	36.36	36.38	35.73	35.78	10,418	-0.52(-1.43%)
Apr 21, 2022	37.18	37.19	36.31	36.31	25,671	-0.66(-1.79%)
Apr 20, 2022	37.09	37.20	36.74	36.97	27,009	+0.20(+0.54%)
Apr 19, 2022	36.43	36.81	36.43	36.77	9,328	+0.19(+0.52%)
Apr 18, 2022	36.45	36.72	36.31	36.58	5,317	-0.13(-0.35%)
Apr 14, 2022	37.10	37.10	36.65	36.71	4,899	-0.45(-1.20%)
Apr 13, 2022	36.66	37.16	36.66	37.16	9,837	+0.44(+1.21%)
Apr 12, 2022	37.23	37.25	36.68	36.71	15,965	-0.48(-1.29%)
Apr 11, 2022	37.16	37.35	37.04	37.19	12,965	-0.30(-0.81%)
Apr 08, 2022	37.38	37.72	37.32	37.50	4,835	-0.01(-0.03%)
Apr 07, 2022	37.45	37.60	37.16	37.51	12,423	-0.09(-0.25%)
Apr 06, 2022	37.55	37.70	37.34	37.60	22,827	-0.43(-1.13%)
Apr 05, 2022	38.55	38.58	37.96	38.03	13,975	-0.71(-1.83%)
Apr 04, 2022	38.41	38.76	38.41	38.74	24,199	+0.40(+1.03%)

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.