Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	27.39	27.76	27.27	27.72	7,425,577	-0.15(-0.55%)
Jun 29, 2022	27.99	28.07	27.85	27.87	6,491,978	-0.16(-0.58%)
Jun 28, 2022	28.44	28.54	28.02	28.04	6,401,071	-0.16(-0.58%)
Jun 27, 2022	28.26	28.37	28.14	28.20	4,313,860	-0.08(-0.27%)
Jun 24, 2022	27.83	28.28	27.80	28.28	9,003,781	+0.82(+2.98%)
Jun 23, 2022	27.48	27.54	27.19	27.46	6,915,338	-0.10(-0.35%)
Jun 22, 2022	27.46	27.77	27.39	27.56	14,454,948	-0.26(-0.93%)
Jun 21, 2022	27.84	27.95	27.78	27.82	4,974,876	+0.43(+1.56%)
Jun 17, 2022	27.45	27.60	27.21	27.39	5,921,424	-0.11(-0.41%)
Jun 16, 2022	27.49	27.70	27.34	27.50	13,174,007	-0.66(-2.34%)
Jun 15, 2022	27.94	28.33	27.60	28.16	7,313,019	+0.46(+1.67%)
Jun 14, 2022	27.95	28.05	27.46	27.70	8,120,769	-0.26(-0.94%)
Jun 13, 2022	28.18	28.32	27.89	27.96	7,024,638	-0.98(-3.38%)
Jun 10, 2022	29.16	29.16	28.85	28.94	12,761,681	-0.71(-2.38%)
Jun 09, 2022	30.14	30.20	29.65	29.65	4,077,636	-0.64(-2.11%)
Jun 08, 2022	30.40	30.51	30.24	30.29	2,272,976	-0.39(-1.26%)
Jun 07, 2022	30.27	30.68	30.27	30.67	2,050,206	+0.09(+0.31%)
Jun 06, 2022	30.79	30.85	30.51	30.58	2,489,447	+0.11(+0.37%)
Jun 03, 2022	30.55	30.62	30.39	30.47	4,068,294	-0.45(-1.46%)
Jun 02, 2022	30.51	30.93	30.43	30.92	3,880,373	+0.60(+1.99%)
Jun 01, 2022	30.75	30.80	30.19	30.32	4,258,507	-0.28(-0.92%)
May 31, 2022	30.69	30.79	30.53	30.60	3,846,035	-0.10(-0.34%)
May 27, 2022	30.52	30.71	30.51	30.70	2,725,078	+0.38(+1.24%)
May 26, 2022	30.06	30.40	30.06	30.33	3,598,544	+0.32(+1.07%)
May 25, 2022	29.76	30.14	29.76	30.01	4,086,564	+0.01(+0.03%)
May 24, 2022	29.97	30.07	29.77	30.00	3,116,522	-0.11(-0.38%)
May 23, 2022	29.92	30.18	29.87	30.11	5,695,726	+0.49(+1.65%)
May 20, 2022	29.80	29.81	29.25	29.62	6,078,306	+0.17(+0.58%)
May 19, 2022	29.12	29.62	29.10	29.45	7,198,154	+0.30(+1.03%)
May 18, 2022	29.61	29.64	29.10	29.15	14,820,259	-0.70(-2.34%)
May 17, 2022	29.75	29.86	29.61	29.85	5,314,670	+0.57(+1.93%)
May 16, 2022	29.10	29.41	29.02	29.28	5,508,829	+0.03(+0.10%)
May 13, 2022	28.84	29.27	28.84	29.25	5,670,258	+0.82(+2.88%)
May 12, 2022	28.35	28.70	28.19	28.43	10,092,980	-0.10(-0.36%)
May 11, 2022	28.77	29.14	28.51	28.54	20,302,808	-0.13(-0.46%)
May 10, 2022	28.97	29.03	28.47	28.67	10,977,782	+0.12(+0.43%)
May 09, 2022	28.93	28.96	28.48	28.55	8,188,883	-0.92(-3.13%)
May 06, 2022	29.54	29.64	29.26	29.47	9,642,544	-0.25(-0.86%)
May 05, 2022	30.32	30.32	29.50	29.72	10,568,902	-1.01(-3.28%)
May 04, 2022	30.18	30.77	29.85	30.73	7,923,078	+0.56(+1.84%)
May 03, 2022	30.10	30.28	30.04	30.18	6,864,472	+0.24(+0.79%)
May 02, 2022	29.88	30.04	29.58	29.94	6,672,248	-0.07(-0.22%)
Apr 29, 2022	30.49	30.68	29.98	30.01	6,515,925	-0.38(-1.24%)
Apr 28, 2022	30.13	30.45	29.87	30.38	10,614,541	+0.45(+1.51%)
Apr 27, 2022	29.89	30.11	29.73	29.93	11,185,918	+0.12(+0.41%)
Apr 26, 2022	30.38	30.41	29.80	29.81	10,171,121	-0.82(-2.68%)
Apr 25, 2022	30.45	30.67	30.21	30.63	9,555,611	-0.18(-0.58%)
Apr 22, 2022	31.30	31.30	30.77	30.81	7,687,124	-0.57(-1.83%)
Apr 21, 2022	32.02	32.08	31.32	31.38	12,629,032	-0.38(-1.19%)
Apr 20, 2022	31.80	31.85	31.65	31.76	3,049,859	+0.22(+0.69%)
Apr 19, 2022	31.22	31.54	31.21	31.54	4,129,482	+0.16(+0.51%)
Apr 18, 2022	31.41	31.59	31.31	31.38	3,009,543	-0.17(-0.54%)
Apr 14, 2022	31.74	31.79	31.52	31.55	3,986,391	-0.15(-0.48%)
Apr 13, 2022	31.38	31.72	31.36	31.70	16,012,086	+0.40(+1.26%)
Apr 12, 2022	31.63	31.70	31.26	31.31	12,992,378	-0.24(-0.75%)
Apr 11, 2022	31.74	31.81	31.52	31.54	2,153,656	-0.35(-1.09%)
Apr 08, 2022	31.80	32.02	31.74	31.89	4,105,941	-0.03(-0.09%)
Apr 07, 2022	31.88	32.00	31.63	31.92	4,083,910	+0.05(+0.15%)
Apr 06, 2022	31.93	32.04	31.70	31.87	4,529,482	-0.40(-1.25%)
Apr 05, 2022	32.57	32.67	32.20	32.28	2,951,764	-0.44(-1.35%)
Apr 04, 2022	32.53	32.73	32.50	32.72	3,285,392	+0.17(+0.52%)

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.