Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.65	34.10	33.56	33.88	8,023,650	-0.10(-0.29%)
Jun 29, 2022	33.96	34.24	33.82	33.97	7,610,174	+0.16(+0.48%)
Jun 28, 2022	34.24	34.59	33.79	33.81	7,389,861	-0.36(-1.06%)
Jun 27, 2022	34.05	34.33	34.00	34.17	6,949,513	+0.12(+0.36%)
Jun 24, 2022	33.83	34.19	33.38	34.05	16,004,676	+0.52(+1.56%)
Jun 23, 2022	33.39	33.70	33.26	33.53	11,689,627	+0.31(+0.95%)
Jun 22, 2022	33.29	33.71	33.07	33.21	12,043,366	-0.06(-0.17%)
Jun 21, 2022	32.56	33.58	32.48	33.27	16,563,707	+0.56(+1.72%)
Jun 17, 2022	32.97	33.24	31.76	32.71	150,584,784	-0.09(-0.26%)
Jun 16, 2022	32.87	33.23	32.68	32.79	19,458,078	-0.39(-1.18%)
Jun 15, 2022	32.87	33.42	32.79	33.18	12,254,676	+0.43(+1.31%)
Jun 14, 2022	33.22	33.34	32.53	32.76	10,533,754	-0.29(-0.86%)
Jun 13, 2022	33.41	33.69	32.96	33.04	11,119,593	-0.75(-2.23%)
Jun 10, 2022	33.66	34.09	33.52	33.79	9,999,025	-0.21(-0.62%)
Jun 09, 2022	34.31	34.82	33.98	34.00	10,050,259	-0.30(-0.89%)
Jun 08, 2022	34.49	34.64	34.17	34.31	10,650,934	-0.36(-1.04%)
Jun 07, 2022	34.71	35.00	34.47	34.67	10,910,835	-0.28(-0.79%)
Jun 06, 2022	35.47	35.54	34.51	34.95	25,081,866	+1.69(+5.07%)
Jun 03, 2022	33.57	33.60	33.17	33.26	7,332,547	-0.37(-1.10%)
Jun 02, 2022	33.08	33.64	32.59	33.63	11,441,381	+0.65(+1.96%)
Jun 01, 2022	33.08	33.23	32.42	32.98	9,060,246	-0.10(-0.29%)
May 31, 2022	33.40	33.42	32.87	33.08	37,299,084	-0.42(-1.25%)
May 27, 2022	33.91	34.16	33.29	33.50	12,031,055	-0.33(-0.98%)
May 26, 2022	33.69	34.06	33.58	33.83	10,508,006	+0.18(+0.54%)
May 25, 2022	33.66	33.82	33.32	33.65	11,025,344	+0.05(+0.14%)
May 24, 2022	33.29	33.62	33.07	33.60	11,096,530	+0.31(+0.94%)
May 23, 2022	33.32	33.49	33.06	33.29	7,528,262	+0.36(+1.10%)
May 20, 2022	32.97	33.01	31.96	32.93	12,865,709	+0.24(+0.73%)
May 19, 2022	32.73	32.93	32.07	32.69	13,939,321	-0.18(-0.55%)
May 18, 2022	34.19	34.21	32.84	32.87	13,059,704	-1.38(-4.03%)
May 17, 2022	35.16	35.28	33.70	34.25	19,976,910	-0.96(-2.73%)
May 16, 2022	35.36	35.62	35.09	35.21	11,663,885	-0.22(-0.62%)
May 13, 2022	35.11	35.65	35.02	35.43	13,782,488	+0.33(+0.95%)
May 12, 2022	35.62	35.72	34.76	35.10	14,972,182	-0.53(-1.50%)
May 11, 2022	34.96	36.19	34.96	35.63	10,077,552	+0.40(+1.14%)
May 10, 2022	35.66	35.87	34.87	35.23	8,754,530	-0.13(-0.38%)
May 09, 2022	35.14	35.76	34.90	35.36	10,031,743	+0.17(+0.49%)
May 06, 2022	35.20	35.41	34.79	35.19	8,095,748	-0.10(-0.27%)
May 05, 2022	35.57	35.57	34.96	35.29	8,906,574	-0.15(-0.43%)
May 04, 2022	35.32	35.53	34.82	35.44	9,938,595	+0.03(+0.08%)
May 03, 2022	35.09	35.70	34.97	35.41	9,264,694	+0.63(+1.81%)
May 02, 2022	35.73	36.05	34.31	34.78	9,800,216	-0.83(-2.33%)
Apr 29, 2022	36.18	36.71	35.53	35.61	8,150,420	-0.56(-1.55%)
Apr 28, 2022	35.58	36.45	34.93	36.17	7,815,368	+0.12(+0.34%)
Apr 27, 2022	35.47	36.36	35.40	36.05	6,988,868	+0.77(+2.19%)
Apr 26, 2022	35.51	35.85	35.25	35.28	8,116,946	-0.24(-0.67%)
Apr 25, 2022	35.54	35.65	34.89	35.52	6,347,942	+0.29(+0.81%)
Apr 22, 2022	35.79	35.86	35.21	35.23	6,003,486	-0.49(-1.36%)
Apr 21, 2022	36.26	36.46	35.69	35.72	7,073,427	-0.48(-1.32%)
Apr 20, 2022	35.90	36.23	35.74	36.19	6,365,883	+0.43(+1.20%)
Apr 19, 2022	35.16	35.88	34.99	35.76	9,248,521	+0.74(+2.12%)
Apr 18, 2022	35.42	35.68	34.83	35.02	8,459,691	-0.44(-1.24%)
Apr 14, 2022	35.94	35.99	35.41	35.46	5,366,375	-0.40(-1.12%)
Apr 13, 2022	35.97	36.05	35.67	35.86	6,555,080	+0.03(+0.08%)
Apr 12, 2022	35.92	36.09	35.56	35.83	6,550,273	+0.04(+0.11%)
Apr 11, 2022	35.97	36.22	35.78	35.79	4,630,461	-0.06(-0.16%)
Apr 08, 2022	35.89	36.06	35.62	35.85	6,210,404	+0.04(+0.11%)
Apr 07, 2022	36.00	36.04	35.51	35.81	5,002,087	-0.21(-0.58%)
Apr 06, 2022	35.23	36.22	35.06	36.02	7,974,237	+0.84(+2.38%)
Apr 05, 2022	36.23	36.39	35.13	35.18	11,021,585	-1.34(-3.68%)
Apr 04, 2022	36.22	36.53	35.80	36.53	4,742,874	+0.11(+0.31%)

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.