Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.63	30.97	30.45	30.92	1,735,735	-0.19(-0.62%)
Jun 29, 2022	31.10	31.20	30.97	31.11	2,062,167	-0.11(-0.37%)
Jun 28, 2022	31.66	31.83	31.22	31.22	3,455,456	-0.23(-0.73%)
Jun 27, 2022	31.64	31.65	31.42	31.45	1,195,104	-0.03(-0.09%)
Jun 24, 2022	31.07	31.49	31.07	31.48	1,514,800	+0.72(+2.33%)
Jun 23, 2022	30.73	30.88	30.50	30.76	1,483,342	+0.13(+0.44%)
Jun 22, 2022	30.51	30.83	30.50	30.63	1,224,920	-0.58(-1.87%)
Jun 21, 2022	31.12	31.32	31.10	31.21	1,556,740	+0.53(+1.71%)
Jun 17, 2022	30.75	30.93	30.50	30.69	2,149,968	+0.14(+0.47%)
Jun 16, 2022	30.53	30.70	30.33	30.54	1,880,070	-1.00(-3.16%)
Jun 15, 2022	31.16	31.76	31.00	31.54	2,670,932	+0.48(+1.54%)
Jun 14, 2022	30.97	31.17	30.84	31.06	1,733,627	+0.48(+1.56%)
Jun 13, 2022	30.90	31.07	30.49	30.58	3,429,992	-1.09(-3.44%)
Jun 10, 2022	31.97	32.05	31.64	31.67	1,579,593	-0.36(-1.13%)
Jun 09, 2022	32.48	32.58	32.04	32.04	2,195,296	-0.72(-2.20%)
Jun 08, 2022	32.72	32.89	32.64	32.76	1,953,806	+0.14(+0.44%)
Jun 07, 2022	32.33	32.64	32.25	32.62	2,067,207	+0.13(+0.41%)
Jun 06, 2022	32.82	32.98	32.45	32.48	1,509,688	+0.18(+0.56%)
Jun 03, 2022	32.52	32.58	32.26	32.30	2,349,528	-0.60(-1.82%)
Jun 02, 2022	32.45	32.91	32.38	32.90	3,848,304	+0.59(+1.82%)
Jun 01, 2022	32.79	32.84	32.22	32.31	5,222,073	-0.34(-1.05%)
May 31, 2022	33.00	33.02	32.65	32.65	6,011,977	+0.54(+1.68%)
May 27, 2022	31.90	32.15	31.87	32.11	2,349,324	+0.40(+1.26%)
May 26, 2022	31.15	31.76	31.14	31.71	1,664,307	+0.49(+1.58%)
May 25, 2022	31.02	31.33	30.95	31.22	2,433,005	+0.12(+0.40%)
May 24, 2022	31.22	31.23	30.84	31.10	3,301,186	-0.62(-1.95%)
May 23, 2022	31.67	31.81	31.53	31.71	3,659,186	+0.30(+0.97%)
May 20, 2022	31.64	31.74	31.05	31.41	4,772,986	+0.07(+0.21%)
May 19, 2022	31.05	31.48	31.04	31.34	12,121,693	+0.38(+1.23%)
May 18, 2022	31.56	31.66	30.89	30.96	52,183,720	-0.83(-2.60%)
May 17, 2022	31.83	31.90	31.57	31.79	1,941,924	+0.76(+2.45%)
May 16, 2022	30.95	31.17	30.84	31.03	2,632,274	-0.10(-0.34%)
May 13, 2022	30.67	31.15	30.64	31.14	1,605,507	+0.82(+2.69%)
May 12, 2022	30.25	30.58	29.99	30.32	1,663,659	-0.19(-0.62%)
May 11, 2022	31.03	31.17	30.49	30.51	2,266,174	-0.22(-0.71%)
May 10, 2022	31.01	31.08	30.44	30.73	3,583,643	+0.22(+0.72%)
May 09, 2022	30.85	30.98	30.49	30.51	1,902,920	-0.86(-2.75%)
May 06, 2022	31.55	31.63	31.22	31.37	2,545,642	-0.41(-1.28%)
May 05, 2022	32.36	32.40	31.51	31.78	2,383,429	-1.27(-3.85%)
May 04, 2022	32.45	33.18	32.23	33.05	2,786,059	+0.28(+0.87%)
May 03, 2022	32.69	32.79	32.59	32.77	1,988,354	+0.25(+0.76%)
May 02, 2022	32.51	32.66	32.15	32.52	3,996,237	-0.07(-0.20%)
Apr 29, 2022	33.06	33.22	32.58	32.59	2,298,620	+0.16(+0.50%)
Apr 28, 2022	32.24	32.48	31.93	32.43	2,437,798	+0.41(+1.27%)
Apr 27, 2022	31.89	32.18	31.81	32.02	3,495,302	+0.36(+1.14%)
Apr 26, 2022	32.18	32.20	31.66	31.66	2,379,840	-0.70(-2.17%)
Apr 25, 2022	32.03	32.41	31.99	32.36	8,853,097	-0.18(-0.55%)
Apr 22, 2022	33.10	33.11	32.54	32.54	1,787,750	-0.22(-0.67%)
Apr 21, 2022	33.41	33.47	32.71	32.76	2,557,602	-0.74(-2.21%)
Apr 20, 2022	33.70	33.75	33.38	33.50	1,883,159	-0.16(-0.48%)
Apr 19, 2022	33.44	33.66	33.35	33.66	1,819,561	-0.17(-0.51%)
Apr 18, 2022	33.80	33.99	33.65	33.83	2,147,028	-0.16(-0.47%)
Apr 14, 2022	34.26	34.28	33.96	33.99	2,576,720	-0.46(-1.32%)
Apr 13, 2022	34.18	34.51	34.18	34.45	1,288,517	+0.42(+1.23%)
Apr 12, 2022	34.48	34.48	34.03	34.03	2,289,053	-0.18(-0.53%)
Apr 11, 2022	34.42	34.48	34.19	34.21	2,686,360	-0.40(-1.15%)
Apr 08, 2022	34.69	34.81	34.58	34.61	1,246,498	-0.01(-0.03%)
Apr 07, 2022	34.70	34.78	34.45	34.62	3,662,370	-0.37(-1.06%)
Apr 06, 2022	35.20	35.21	34.79	34.99	5,831,874	-0.46(-1.29%)
Apr 05, 2022	36.01	36.01	35.38	35.44	1,711,206	-0.67(-1.87%)
Apr 04, 2022	35.92	36.16	35.82	36.12	2,014,927	+0.66(+1.87%)

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.