Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.55	29.95	29.44	29.92	10,144,495	-0.16(-0.54%)
Jun 29, 2022	30.18	30.29	30.06	30.08	6,193,136	-0.16(-0.53%)
Jun 28, 2022	30.65	30.76	30.23	30.24	10,401,787	-0.17(-0.56%)
Jun 27, 2022	30.47	30.59	30.33	30.41	6,761,658	-0.07(-0.22%)
Jun 24, 2022	30.01	30.48	29.93	30.48	6,331,129	+0.87(+2.92%)
Jun 23, 2022	29.66	29.70	29.34	29.61	7,167,003	-0.11(-0.38%)
Jun 22, 2022	29.60	29.95	29.52	29.73	12,749,220	-0.22(-0.74%)
Jun 21, 2022	29.99	30.11	29.92	29.95	9,003,858	+0.43(+1.47%)
Jun 17, 2022	29.64	29.74	29.32	29.51	10,594,834	-0.11(-0.38%)
Jun 16, 2022	29.58	29.84	29.45	29.63	14,566,460	-0.70(-2.30%)
Jun 15, 2022	30.09	30.50	29.72	30.33	8,721,461	+0.50(+1.68%)
Jun 14, 2022	30.07	30.18	29.57	29.83	11,184,091	-0.27(-0.91%)
Jun 13, 2022	30.35	30.47	30.02	30.10	15,472,092	-1.03(-3.30%)
Jun 10, 2022	31.31	31.34	31.02	31.13	11,927,435	-0.75(-2.37%)
Jun 09, 2022	32.42	32.46	31.87	31.88	11,533,629	-0.66(-2.03%)
Jun 08, 2022	32.68	32.79	32.50	32.54	3,469,781	-0.44(-1.34%)
Jun 07, 2022	32.57	32.98	32.55	32.98	4,495,978	+0.11(+0.34%)
Jun 06, 2022	33.14	33.19	32.81	32.87	8,574,649	+0.13(+0.40%)
Jun 03, 2022	32.85	32.90	32.66	32.74	2,939,899	-0.52(-1.56%)
Jun 02, 2022	32.81	33.26	32.71	33.26	4,590,788	+0.67(+2.05%)
Jun 01, 2022	33.10	33.11	32.47	32.59	4,430,775	-0.29(-0.89%)
May 31, 2022	33.01	33.11	32.82	32.88	5,539,352	-0.17(-0.51%)
May 27, 2022	32.87	33.05	32.82	33.05	3,346,586	+0.41(+1.27%)
May 26, 2022	32.36	32.71	32.34	32.64	4,006,620	+0.34(+1.05%)
May 25, 2022	32.06	32.43	32.05	32.30	3,989,091	+0.00(+0.00%)
May 24, 2022	32.23	32.37	32.05	32.30	4,421,488	-0.08(-0.26%)
May 23, 2022	32.16	32.46	32.12	32.38	4,821,291	+0.53(+1.66%)
May 20, 2022	32.01	32.04	31.45	31.85	6,387,110	+0.19(+0.60%)
May 19, 2022	31.31	31.84	31.31	31.66	6,379,337	+0.33(+1.05%)
May 18, 2022	31.85	31.89	31.29	31.33	8,136,086	-0.79(-2.47%)
May 17, 2022	32.03	32.13	31.87	32.13	6,871,683	+0.59(+1.88%)
May 16, 2022	31.35	31.67	31.26	31.53	5,117,500	+0.05(+0.15%)
May 13, 2022	31.12	31.51	31.10	31.49	6,053,678	+0.84(+2.74%)
May 12, 2022	30.57	30.91	30.37	30.65	14,409,253	-0.08(-0.25%)
May 11, 2022	31.00	31.40	30.70	30.72	13,859,969	-0.19(-0.61%)
May 10, 2022	31.24	31.28	30.69	30.91	11,672,751	+0.16(+0.52%)
May 09, 2022	31.16	31.17	30.67	30.75	12,972,100	-0.95(-3.00%)
May 06, 2022	31.79	31.89	31.49	31.70	13,456,357	-0.29(-0.91%)
May 05, 2022	32.59	32.60	31.73	31.99	9,946,206	-1.03(-3.11%)
May 04, 2022	32.46	33.08	32.12	33.02	9,226,128	+0.55(+1.68%)
May 03, 2022	32.37	32.57	32.31	32.48	6,754,291	+0.30(+0.94%)
May 02, 2022	32.18	32.32	31.82	32.17	9,786,032	-0.08(-0.26%)
Apr 29, 2022	32.80	32.98	32.26	32.26	9,455,722	-0.42(-1.30%)
Apr 28, 2022	32.38	32.74	32.12	32.68	8,995,456	+0.50(+1.55%)
Apr 27, 2022	32.15	32.38	31.97	32.18	8,376,552	+0.15(+0.47%)
Apr 26, 2022	32.65	32.66	32.02	32.03	12,743,441	-0.89(-2.69%)
Apr 25, 2022	32.74	32.95	32.46	32.92	13,230,447	-0.18(-0.54%)
Apr 22, 2022	33.63	33.63	33.06	33.10	10,466,458	-0.60(-1.79%)
Apr 21, 2022	34.40	34.44	33.64	33.70	10,919,102	-0.40(-1.16%)
Apr 20, 2022	34.13	34.21	34.01	34.10	2,798,884	+0.24(+0.70%)
Apr 19, 2022	33.54	33.86	33.50	33.86	4,474,452	+0.15(+0.45%)
Apr 18, 2022	33.69	33.92	33.63	33.71	6,417,949	-0.14(-0.42%)
Apr 14, 2022	34.04	34.11	33.83	33.85	6,878,752	-0.18(-0.53%)
Apr 13, 2022	33.68	34.04	33.67	34.03	5,525,679	+0.39(+1.15%)
Apr 12, 2022	33.94	34.01	33.57	33.64	7,359,021	-0.25(-0.72%)
Apr 11, 2022	34.05	34.15	33.84	33.89	4,560,621	-0.33(-0.96%)
Apr 08, 2022	34.11	34.35	34.06	34.22	8,148,347	-0.02(-0.06%)
Apr 07, 2022	34.19	34.33	33.94	34.24	11,221,598	+0.05(+0.14%)
Apr 06, 2022	34.24	34.38	34.03	34.19	7,821,237	-0.44(-1.28%)
Apr 05, 2022	34.90	35.02	34.54	34.63	5,513,229	-0.43(-1.24%)
Apr 04, 2022	34.88	35.08	34.84	35.07	5,933,387	+0.16(+0.46%)

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.