Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.88	30.03	29.77	29.96	5,446,703	-0.03(-0.09%)
Jun 29, 2022	30.05	30.05	29.89	29.99	4,567,930	-0.02(-0.06%)
Jun 28, 2022	30.46	30.48	30.00	30.00	3,998,381	-0.42(-1.39%)
Jun 27, 2022	30.61	30.63	30.42	30.43	4,761,146	-0.20(-0.65%)
Jun 24, 2022	30.52	30.72	30.47	30.63	6,021,664	+0.19(+0.63%)
Jun 23, 2022	30.26	30.45	30.26	30.44	7,715,847	+0.27(+0.89%)
Jun 22, 2022	30.17	30.29	30.10	30.17	2,485,464	+0.06(+0.20%)
Jun 21, 2022	30.41	30.47	30.07	30.11	7,019,069	-0.12(-0.40%)
Jun 17, 2022	30.20	30.41	30.12	30.23	3,556,819	+0.14(+0.46%)
Jun 16, 2022	30.15	30.25	29.85	30.09	8,378,396	-0.48(-1.56%)
Jun 15, 2022	30.18	30.75	30.18	30.57	13,226,879	+0.55(+1.85%)
Jun 14, 2022	29.92	30.25	29.80	30.01	9,972,147	+0.37(+1.26%)
Jun 13, 2022	30.23	30.26	29.38	29.64	73,794,296	-1.13(-3.68%)
Jun 10, 2022	31.15	31.15	30.67	30.77	6,995,986	-0.55(-1.77%)
Jun 09, 2022	31.49	31.59	31.27	31.33	7,101,973	-0.25(-0.79%)
Jun 08, 2022	31.84	31.84	31.55	31.58	3,073,414	-0.31(-0.98%)
Jun 07, 2022	31.72	31.91	31.71	31.89	4,706,265	+0.03(+0.11%)
Jun 06, 2022	32.12	32.12	31.80	31.86	5,016,548	-0.19(-0.59%)
Jun 03, 2022	32.09	32.13	32.02	32.05	2,797,313	-0.25(-0.78%)
Jun 02, 2022	32.15	32.30	32.08	32.30	4,893,412	+0.10(+0.32%)
Jun 01, 2022	32.31	32.36	32.09	32.19	37,411,640	-0.11(-0.35%)
May 31, 2022	32.36	32.43	32.24	32.31	36,230,928	-0.22(-0.66%)
May 27, 2022	32.37	32.56	32.29	32.52	8,025,727	+0.28(+0.88%)
May 26, 2022	31.94	32.25	31.89	32.24	5,840,747	+0.42(+1.33%)
May 25, 2022	31.39	31.83	31.38	31.81	10,410,322	+0.41(+1.29%)
May 24, 2022	31.09	31.43	31.09	31.41	5,975,415	+0.22(+0.69%)
May 23, 2022	31.12	31.22	31.11	31.19	3,523,823	+0.10(+0.33%)
May 20, 2022	31.23	31.23	30.99	31.09	4,505,168	-0.03(-0.11%)
May 19, 2022	30.88	31.18	30.88	31.13	3,709,495	+0.22(+0.70%)
May 18, 2022	31.01	31.01	30.88	30.91	2,759,467	-0.26(-0.83%)
May 17, 2022	31.25	31.25	31.09	31.17	1,784,476	+0.00(+0.00%)
May 16, 2022	31.27	31.27	31.14	31.17	5,283,676	-0.04(-0.14%)
May 13, 2022	31.30	31.30	31.07	31.21	5,382,972	+0.05(+0.17%)
May 12, 2022	31.16	31.28	31.04	31.16	4,323,971	-0.02(-0.06%)
May 11, 2022	31.32	31.49	31.18	31.18	7,191,206	-0.17(-0.55%)
May 10, 2022	31.45	31.52	31.25	31.35	3,717,675	+0.14(+0.44%)
May 09, 2022	31.35	31.43	31.19	31.21	2,584,244	-0.34(-1.09%)
May 06, 2022	31.63	31.69	31.46	31.56	4,126,204	-0.16(-0.49%)
May 05, 2022	32.12	32.12	31.61	31.71	5,248,833	-0.56(-1.74%)
May 04, 2022	31.99	32.35	31.77	32.27	6,278,007	+0.32(+1.00%)
May 03, 2022	31.85	32.01	31.84	31.95	3,274,183	+0.17(+0.54%)
May 02, 2022	31.78	31.82	31.63	31.78	3,971,739	+0.01(+0.02%)
Apr 29, 2022	32.05	32.11	31.77	31.77	5,993,926	-0.41(-1.28%)
Apr 28, 2022	32.12	32.25	31.98	32.19	7,090,910	+0.15(+0.48%)
Apr 27, 2022	32.24	32.27	32.01	32.03	3,893,332	-0.18(-0.56%)
Apr 26, 2022	32.40	32.40	32.19	32.21	7,919,608	-0.19(-0.58%)
Apr 25, 2022	32.16	32.43	32.14	32.40	7,452,966	+0.26(+0.80%)
Apr 22, 2022	32.30	32.30	32.08	32.14	4,242,577	-0.18(-0.56%)
Apr 21, 2022	32.61	32.62	32.28	32.32	2,539,619	-0.21(-0.66%)
Apr 20, 2022	32.51	32.59	32.46	32.54	1,879,024	+0.10(+0.32%)
Apr 19, 2022	32.41	32.50	32.34	32.43	8,866,363	+0.01(+0.03%)
Apr 18, 2022	32.47	32.55	32.38	32.43	2,813,905	-0.09(-0.29%)
Apr 14, 2022	32.74	32.77	32.42	32.52	2,584,255	-0.20(-0.62%)
Apr 13, 2022	32.61	32.75	32.56	32.72	5,930,693	+0.16(+0.49%)
Apr 12, 2022	32.51	32.65	32.42	32.56	6,901,446	+0.26(+0.80%)
Apr 11, 2022	32.42	32.44	32.26	32.31	3,727,571	-0.21(-0.63%)
Apr 08, 2022	32.62	32.70	32.49	32.51	3,686,302	-0.18(-0.55%)
Apr 07, 2022	32.82	32.84	32.69	32.69	5,994,119	-0.10(-0.31%)
Apr 06, 2022	32.83	33.00	32.68	32.79	10,773,083	-0.21(-0.65%)
Apr 05, 2022	33.38	33.38	32.98	33.01	4,837,084	-0.38(-1.13%)
Apr 04, 2022	33.21	33.40	33.19	33.39	3,557,698	+0.21(+0.65%)

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.