Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.17	33.27	32.57	32.96	750,173	-0.23(-0.70%)
Jun 29, 2022	33.66	33.67	33.07	33.20	355,363	-0.21(-0.64%)
Jun 28, 2022	33.63	33.98	33.07	33.41	597,610	-0.08(-0.23%)
Jun 27, 2022	33.14	33.55	32.78	33.48	579,626	+0.51(+1.56%)
Jun 24, 2022	32.83	33.18	32.59	32.97	833,859	+0.16(+0.48%)
Jun 23, 2022	33.48	33.63	32.31	32.81	1,121,628	-0.74(-2.21%)
Jun 22, 2022	33.11	33.74	32.83	33.55	760,323	+0.22(+0.66%)
Jun 21, 2022	33.91	34.34	32.79	33.33	2,191,015	-0.42(-1.24%)
Jun 17, 2022	33.32	33.83	33.10	33.75	904,912	+0.36(+1.09%)
Jun 16, 2022	33.91	33.92	32.90	33.39	1,281,600	-0.77(-2.25%)
Jun 15, 2022	34.05	34.36	33.80	34.16	963,405	+0.24(+0.71%)
Jun 14, 2022	34.39	34.45	33.63	33.92	1,457,450	-0.47(-1.36%)
Jun 13, 2022	34.68	34.83	34.25	34.38	1,639,693	-0.74(-2.11%)
Jun 10, 2022	35.24	35.35	34.63	35.12	976,808	-0.16(-0.45%)
Jun 09, 2022	35.66	35.98	35.21	35.28	991,747	-0.32(-0.90%)
Jun 08, 2022	35.17	35.75	34.81	35.60	1,216,108	+0.46(+1.31%)
Jun 07, 2022	34.80	35.18	34.68	35.14	448,270	+0.19(+0.55%)
Jun 06, 2022	35.09	35.24	34.81	34.95	515,717	-0.16(-0.45%)
Jun 03, 2022	35.02	35.16	34.74	35.11	382,194	-0.15(-0.43%)
Jun 02, 2022	34.98	35.28	34.66	35.26	550,522	+0.22(+0.63%)
Jun 01, 2022	35.42	35.42	34.63	35.04	629,343	-0.14(-0.39%)
May 31, 2022	35.52	35.62	34.80	35.18	691,568	-0.40(-1.12%)
May 27, 2022	35.36	35.62	35.11	35.57	516,809	+0.45(+1.27%)
May 26, 2022	35.49	35.67	35.05	35.13	689,217	-0.05(-0.16%)
May 25, 2022	35.11	35.40	34.96	35.18	402,945	+0.03(+0.08%)
May 24, 2022	35.00	35.30	34.42	35.16	613,153	-0.03(-0.10%)
May 23, 2022	34.78	35.24	34.26	35.19	1,019,104	+0.55(+1.60%)
May 20, 2022	35.73	35.73	34.35	34.63	1,338,710	-0.65(-1.84%)
May 19, 2022	35.83	35.83	35.06	35.29	1,713,448	-0.69(-1.92%)
May 18, 2022	36.63	36.66	35.80	35.98	1,408,719	-0.65(-1.78%)
May 17, 2022	36.28	36.64	36.10	36.63	1,219,877	+0.52(+1.44%)
May 16, 2022	36.10	36.25	35.73	36.11	1,255,887	+0.44(+1.24%)
May 13, 2022	35.32	35.96	35.10	35.67	1,003,445	+0.66(+1.89%)
May 12, 2022	35.08	35.25	34.64	35.01	981,217	-0.27(-0.77%)
May 11, 2022	35.20	35.68	35.00	35.28	748,868	+0.30(+0.87%)
May 10, 2022	35.31	35.73	34.74	34.97	1,007,692	+0.26(+0.76%)
May 09, 2022	35.81	36.00	34.65	34.71	1,172,756	-1.33(-3.70%)
May 06, 2022	35.63	36.29	35.41	36.04	980,959	+0.80(+2.27%)
May 05, 2022	35.63	35.66	34.75	35.25	490,110	-0.23(-0.65%)
May 04, 2022	35.44	35.67	34.94	35.48	556,625	+0.28(+0.81%)
May 03, 2022	34.95	35.38	34.93	35.19	369,134	+0.28(+0.81%)
May 02, 2022	34.81	35.34	34.58	34.91	625,223	+0.17(+0.49%)
Apr 29, 2022	35.34	35.43	34.69	34.74	627,885	-0.63(-1.79%)
Apr 28, 2022	35.19	35.47	34.58	35.37	649,593	+0.49(+1.40%)
Apr 27, 2022	34.79	35.13	34.69	34.88	401,972	+0.19(+0.55%)
Apr 26, 2022	35.04	35.09	34.51	34.69	543,022	-0.46(-1.30%)
Apr 25, 2022	34.58	35.23	34.51	35.15	486,300	+0.27(+0.78%)
Apr 22, 2022	35.30	35.36	34.72	34.88	498,490	-0.32(-0.92%)
Apr 21, 2022	35.63	35.90	35.12	35.20	439,991	-0.30(-0.85%)
Apr 20, 2022	35.65	35.84	35.50	35.50	354,903	-0.11(-0.30%)
Apr 19, 2022	35.57	35.74	35.44	35.61	326,392	+0.16(+0.45%)
Apr 18, 2022	35.16	35.54	35.05	35.45	396,353	+0.26(+0.75%)
Apr 14, 2022	35.27	35.60	35.14	35.19	416,447	-0.03(-0.09%)
Apr 13, 2022	34.81	35.25	34.76	35.22	260,611	+0.42(+1.19%)
Apr 12, 2022	34.78	35.11	34.70	34.80	307,957	+0.04(+0.11%)
Apr 11, 2022	35.09	35.23	34.69	34.76	417,902	-0.36(-1.01%)
Apr 08, 2022	34.84	35.24	34.78	35.12	321,358	+0.34(+0.99%)
Apr 07, 2022	34.96	34.97	34.48	34.78	705,688	-0.21(-0.60%)
Apr 06, 2022	35.16	35.24	34.78	34.99	466,918	-0.20(-0.56%)
Apr 05, 2022	34.97	35.24	34.84	35.19	603,254	+0.34(+0.97%)
Apr 04, 2022	34.97	35.04	34.68	34.85	417,005	-0.13(-0.36%)

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.