Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	39.97	40.16	39.97	40.16	1,875	+0.06(+0.16%)
Jun 29, 2022	40.00	40.09	40.00	40.09	13,854	-0.03(-0.07%)
Jun 28, 2022	40.54	40.54	40.12	40.12	16,218	-0.42(-1.04%)
Jun 27, 2022	40.73	40.73	40.53	40.54	4,690	-0.15(-0.36%)
Jun 24, 2022	40.68	40.79	40.63	40.69	9,126	+0.24(+0.59%)
Jun 23, 2022	40.36	40.45	40.34	40.45	2,714	+0.34(+0.84%)
Jun 22, 2022	40.22	40.22	40.11	40.11	3,820	+0.05(+0.13%)
Jun 21, 2022	40.34	40.34	40.06	40.06	11,838	-0.10(-0.25%)
Jun 17, 2022	39.98	40.19	39.98	40.16	7,517	+0.27(+0.68%)
Jun 16, 2022	39.59	40.03	39.59	39.89	22,679	-0.53(-1.31%)
Jun 15, 2022	40.34	40.45	40.19	40.41	2,722	+0.67(+1.69%)
Jun 14, 2022	39.75	40.01	39.50	39.74	60,598	+0.26(+0.66%)
Jun 13, 2022	39.71	40.01	39.37	39.48	27,408	-1.19(-2.93%)
Jun 10, 2022	40.73	40.74	40.58	40.67	23,075	-0.64(-1.54%)
Jun 09, 2022	41.52	41.52	41.29	41.31	77,072	-0.30(-0.73%)
Jun 08, 2022	41.82	41.83	41.61	41.61	1,732	-0.35(-0.84%)
Jun 07, 2022	41.63	41.96	41.63	41.96	2,401,497	+0.16(+0.39%)
Jun 06, 2022	42.16	42.16	41.80	41.80	3,496	-0.27(-0.65%)
Jun 03, 2022	42.18	42.18	42.07	42.07	4,609	-0.30(-0.70%)
Jun 02, 2022	42.27	42.37	42.27	42.37	1,982	+0.07(+0.17%)
Jun 01, 2022	42.42	42.42	42.30	42.30	2,261	-0.16(-0.37%)
May 31, 2022	42.49	42.52	42.44	42.46	3,969	-0.34(-0.80%)
May 27, 2022	42.83	42.83	42.60	42.80	2,345,198	+0.24(+0.57%)
May 26, 2022	42.14	42.56	42.14	42.56	2,367,382	+0.48(+1.14%)
May 25, 2022	41.68	42.07	41.68	42.07	5,873	+0.54(+1.31%)
May 24, 2022	41.26	41.56	41.26	41.53	7,929	+0.25(+0.60%)
May 23, 2022	41.25	41.30	41.25	41.29	102,599	+0.08(+0.20%)
May 20, 2022	41.28	41.28	41.07	41.20	4,361,237	+0.02(+0.04%)
May 19, 2022	41.05	41.21	41.04	41.19	2,949	+0.30(+0.73%)
May 18, 2022	40.90	40.90	40.85	40.88	1,050	-0.18(-0.44%)
May 17, 2022	41.10	41.11	41.04	41.07	2,034	-0.05(-0.12%)
May 16, 2022	41.16	41.18	41.11	41.12	8,131	-0.00(-0.01%)
May 13, 2022	41.17	41.25	40.96	41.12	9,048	+0.03(+0.07%)
May 12, 2022	41.05	41.11	40.94	41.09	13,768	+0.03(+0.08%)
May 11, 2022	41.08	41.25	41.06	41.06	8,931	-0.09(-0.21%)
May 10, 2022	41.23	41.23	41.02	41.15	654,718	+0.21(+0.50%)
May 09, 2022	41.00	41.09	40.94	40.94	18,509	-0.31(-0.76%)
May 06, 2022	41.20	41.34	41.14	41.25	3,644	-0.12(-0.28%)
May 05, 2022	41.33	41.41	41.33	41.37	2,325	-0.64(-1.52%)
May 04, 2022	41.60	42.01	41.51	42.01	2,948	+0.39(+0.94%)
May 03, 2022	41.47	41.67	41.47	41.62	3,626	+0.25(+0.60%)
May 02, 2022	41.33	41.41	41.25	41.37	6,801	-0.04(-0.10%)
Apr 29, 2022	41.56	41.61	41.41	41.41	3,898	-0.40(-0.97%)
Apr 28, 2022	41.67	41.86	41.61	41.81	2,737	+0.18(+0.43%)
Apr 27, 2022	41.87	41.87	41.63	41.63	2,161	-0.17(-0.41%)
Apr 26, 2022	41.84	41.87	41.80	41.80	3,315	-0.13(-0.31%)
Apr 25, 2022	41.74	41.93	41.74	41.93	15,711	+0.24(+0.58%)
Apr 22, 2022	41.76	41.76	41.56	41.69	2,196	-0.18(-0.44%)
Apr 21, 2022	42.15	42.15	41.86	41.88	4,005	-0.24(-0.57%)
Apr 20, 2022	42.10	42.15	42.07	42.12	2,296	+0.11(+0.25%)
Apr 19, 2022	41.96	42.04	41.96	42.01	5,046	-0.04(-0.09%)
Apr 18, 2022	42.07	42.13	42.01	42.05	7,033	-0.05(-0.13%)
Apr 14, 2022	42.32	42.32	42.00	42.10	48,173	-0.21(-0.51%)
Apr 13, 2022	42.18	42.32	42.18	42.32	10,638	+0.20(+0.48%)
Apr 12, 2022	42.18	42.24	41.98	42.11	272,981	+0.30(+0.72%)
Apr 11, 2022	41.94	41.98	41.81	41.81	4,033	-0.26(-0.62%)
Apr 08, 2022	42.17	42.20	42.07	42.07	4,339	-0.24(-0.56%)
Apr 07, 2022	42.40	42.43	42.31	42.31	3,217	-0.08(-0.18%)
Apr 06, 2022	42.38	42.44	42.38	42.39	6,229	-0.28(-0.65%)
Apr 05, 2022	43.00	43.00	42.66	42.66	2,685	-0.47(-1.08%)
Apr 04, 2022	42.90	43.13	42.89	43.13	170,910	+0.24(+0.56%)

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.