Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.27	33.37	32.68	33.07	747,799	-0.23(-0.70%)
Jun 29, 2022	33.77	33.78	33.17	33.30	354,238	-0.21(-0.64%)
Jun 28, 2022	33.74	34.09	33.18	33.51	595,719	-0.08(-0.23%)
Jun 27, 2022	33.25	33.66	32.88	33.59	577,791	+0.52(+1.56%)
Jun 24, 2022	32.94	33.28	32.70	33.08	831,220	+0.16(+0.48%)
Jun 23, 2022	33.59	33.74	32.42	32.92	1,118,078	-0.74(-2.21%)
Jun 22, 2022	33.21	33.84	32.94	33.66	757,917	+0.22(+0.66%)
Jun 21, 2022	34.02	34.45	32.89	33.44	2,184,081	-0.42(-1.24%)
Jun 17, 2022	33.43	33.94	33.21	33.86	902,048	+0.36(+1.09%)
Jun 16, 2022	34.02	34.02	33.01	33.49	1,277,544	-0.77(-2.25%)
Jun 15, 2022	34.16	34.47	33.91	34.26	960,356	+0.24(+0.71%)
Jun 14, 2022	34.50	34.56	33.73	34.02	1,452,837	-0.47(-1.35%)
Jun 13, 2022	34.79	34.94	34.36	34.49	1,634,504	-0.74(-2.11%)
Jun 10, 2022	35.35	35.47	34.74	35.23	973,716	-0.16(-0.45%)
Jun 09, 2022	35.77	36.10	35.32	35.39	988,609	-0.32(-0.90%)
Jun 08, 2022	35.28	35.87	34.92	35.71	1,212,259	+0.46(+1.31%)
Jun 07, 2022	34.91	35.29	34.79	35.25	446,852	+0.19(+0.55%)
Jun 06, 2022	35.21	35.36	34.92	35.06	514,085	-0.16(-0.45%)
Jun 03, 2022	35.13	35.27	34.85	35.22	380,985	-0.15(-0.43%)
Jun 02, 2022	35.10	35.39	34.77	35.37	548,779	+0.22(+0.63%)
Jun 01, 2022	35.53	35.53	34.74	35.15	627,351	-0.14(-0.39%)
May 31, 2022	35.63	35.73	34.91	35.29	689,380	-0.40(-1.12%)
May 27, 2022	35.47	35.73	35.22	35.69	515,173	+0.45(+1.27%)
May 26, 2022	35.60	35.78	35.16	35.24	687,035	-0.05(-0.16%)
May 25, 2022	35.23	35.51	35.07	35.29	401,670	+0.03(+0.08%)
May 24, 2022	35.11	35.41	34.53	35.27	611,212	-0.03(-0.10%)
May 23, 2022	34.89	35.36	34.37	35.30	1,015,879	+0.56(+1.60%)
May 20, 2022	35.84	35.84	34.46	34.74	1,334,473	-0.65(-1.84%)
May 19, 2022	35.94	35.94	35.17	35.40	1,708,025	-0.69(-1.92%)
May 18, 2022	36.75	36.77	35.91	36.09	1,404,261	-0.66(-1.78%)
May 17, 2022	36.40	36.76	36.22	36.75	1,216,016	+0.52(+1.44%)
May 16, 2022	36.21	36.37	35.85	36.22	1,251,912	+0.44(+1.24%)
May 13, 2022	35.43	36.07	35.21	35.78	1,000,269	+0.66(+1.89%)
May 12, 2022	35.19	35.36	34.75	35.12	978,111	-0.27(-0.77%)
May 11, 2022	35.31	35.79	35.11	35.39	746,498	+0.30(+0.87%)
May 10, 2022	35.42	35.85	34.85	35.09	1,004,503	+0.26(+0.76%)
May 09, 2022	35.92	36.11	34.76	34.82	1,169,044	-1.34(-3.70%)
May 06, 2022	35.75	36.40	35.52	36.16	977,855	+0.80(+2.27%)
May 05, 2022	35.75	35.77	34.86	35.36	488,559	-0.23(-0.65%)
May 04, 2022	35.55	35.79	35.05	35.59	554,863	+0.28(+0.81%)
May 03, 2022	35.07	35.50	35.04	35.30	367,965	+0.28(+0.81%)
May 02, 2022	34.92	35.46	34.69	35.02	623,244	+0.17(+0.49%)
Apr 29, 2022	35.46	35.54	34.80	34.85	625,898	-0.64(-1.79%)
Apr 28, 2022	35.30	35.58	34.69	35.48	647,537	+0.49(+1.40%)
Apr 27, 2022	34.90	35.24	34.80	34.99	400,700	+0.19(+0.55%)
Apr 26, 2022	35.15	35.20	34.62	34.80	541,304	-0.46(-1.30%)
Apr 25, 2022	34.69	35.34	34.62	35.26	484,761	+0.27(+0.78%)
Apr 22, 2022	35.42	35.47	34.83	34.99	496,912	-0.32(-0.92%)
Apr 21, 2022	35.75	36.01	35.23	35.31	438,599	-0.30(-0.86%)
Apr 20, 2022	35.77	35.95	35.62	35.62	353,779	-0.11(-0.30%)
Apr 19, 2022	35.68	35.85	35.55	35.72	325,359	+0.16(+0.45%)
Apr 18, 2022	35.27	35.65	35.17	35.56	395,098	+0.26(+0.75%)
Apr 14, 2022	35.38	35.71	35.25	35.30	415,129	-0.03(-0.09%)
Apr 13, 2022	34.92	35.36	34.87	35.33	259,786	+0.42(+1.19%)
Apr 12, 2022	34.89	35.22	34.81	34.91	306,983	+0.04(+0.11%)
Apr 11, 2022	35.20	35.34	34.80	34.87	416,579	-0.36(-1.01%)
Apr 08, 2022	34.95	35.35	34.89	35.23	320,341	+0.34(+0.99%)
Apr 07, 2022	35.07	35.08	34.59	34.89	703,455	-0.21(-0.60%)
Apr 06, 2022	35.27	35.35	34.89	35.10	465,440	-0.20(-0.56%)
Apr 05, 2022	35.09	35.35	34.95	35.30	601,345	+0.34(+0.97%)
Apr 04, 2022	35.09	35.15	34.79	34.96	415,685	-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.