Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	32.72	32.85	32.62	32.81	212,305	+0.09(+0.29%)
Jun 29, 2022	32.63	32.76	32.57	32.72	152,791	+0.09(+0.26%)
Jun 28, 2022	32.80	32.89	32.63	32.63	366,269	-0.19(-0.58%)
Jun 27, 2022	32.91	32.91	32.77	32.82	282,082	-0.08(-0.23%)
Jun 24, 2022	32.72	32.93	32.72	32.90	131,033	+0.22(+0.67%)
Jun 23, 2022	32.58	32.79	32.58	32.68	255,090	+0.12(+0.38%)
Jun 22, 2022	32.50	32.63	32.42	32.56	187,664	+0.16(+0.50%)
Jun 21, 2022	32.44	32.52	32.34	32.39	545,034	+0.06(+0.18%)
Jun 17, 2022	32.37	32.41	32.20	32.34	128,148	+0.06(+0.18%)
Jun 16, 2022	32.25	32.33	32.07	32.28	232,295	-0.33(-1.02%)
Jun 15, 2022	32.37	32.66	32.22	32.61	207,155	+0.45(+1.39%)
Jun 14, 2022	32.38	32.43	32.09	32.17	2,171,396	-0.14(-0.44%)
Jun 13, 2022	32.67	32.67	32.21	32.31	3,098,296	-0.73(-2.21%)
Jun 10, 2022	33.26	33.26	33.01	33.04	329,396	-0.48(-1.44%)
Jun 09, 2022	33.64	33.74	33.49	33.52	110,249	-0.19(-0.56%)
Jun 08, 2022	33.88	33.90	33.71	33.71	116,243	-0.24(-0.70%)
Jun 07, 2022	33.72	33.97	33.68	33.95	266,443	+0.18(+0.53%)
Jun 06, 2022	33.94	34.07	33.77	33.77	193,119	-0.13(-0.39%)
Jun 03, 2022	33.93	33.95	33.83	33.90	463,858	-0.22(-0.64%)
Jun 02, 2022	34.00	34.12	33.87	34.12	386,332	+0.25(+0.75%)
Jun 01, 2022	34.09	34.15	33.83	33.87	120,634	-0.22(-0.64%)
May 31, 2022	34.13	34.16	33.99	34.09	1,741,501	-0.17(-0.50%)
May 27, 2022	34.13	34.26	34.13	34.26	1,285,564	+0.23(+0.67%)
May 26, 2022	33.92	34.04	33.92	34.03	438,818	+0.16(+0.48%)
May 25, 2022	33.73	33.87	33.71	33.87	197,924	+0.20(+0.59%)
May 24, 2022	33.55	33.74	33.55	33.67	120,963	+0.10(+0.31%)
May 23, 2022	33.54	33.61	33.54	33.56	133,042	+0.02(+0.06%)
May 20, 2022	33.55	33.55	33.32	33.55	161,566	+0.09(+0.28%)
May 19, 2022	33.38	33.53	33.38	33.45	237,546	+0.11(+0.34%)
May 18, 2022	33.49	33.55	33.34	33.34	316,768	-0.27(-0.79%)
May 17, 2022	33.63	33.65	33.55	33.60	108,545	+0.07(+0.20%)
May 16, 2022	33.52	33.62	33.52	33.54	131,906	+0.04(+0.11%)
May 13, 2022	33.41	33.57	33.41	33.50	624,211	+0.09(+0.26%)
May 12, 2022	33.39	33.47	33.26	33.41	335,048	+0.06(+0.17%)
May 11, 2022	33.29	33.52	33.28	33.36	374,231	-0.05(-0.14%)
May 10, 2022	33.49	33.55	33.34	33.40	247,340	+0.09(+0.28%)
May 09, 2022	33.39	33.39	33.23	33.31	312,679	-0.20(-0.59%)
May 06, 2022	33.51	33.65	33.43	33.51	164,851	-0.21(-0.62%)
May 05, 2022	33.97	34.04	33.56	33.72	685,224	-0.51(-1.50%)
May 04, 2022	33.86	34.26	33.77	34.23	256,168	+0.35(+1.04%)
May 03, 2022	33.87	34.00	33.87	33.88	497,468	+0.12(+0.36%)
May 02, 2022	33.73	33.83	33.58	33.76	210,387	-0.10(-0.31%)
Apr 29, 2022	34.22	34.23	33.86	33.86	122,912	-0.43(-1.24%)
Apr 28, 2022	34.11	34.31	34.01	34.29	238,758	+0.23(+0.67%)
Apr 27, 2022	34.11	34.22	34.05	34.06	277,979	-0.03(-0.08%)
Apr 26, 2022	34.35	34.36	34.09	34.09	219,951	-0.27(-0.80%)
Apr 25, 2022	34.18	34.36	34.18	34.36	491,984	+0.20(+0.58%)
Apr 22, 2022	34.35	34.41	34.16	34.16	1,329,410	-0.28(-0.83%)
Apr 21, 2022	34.72	34.80	34.44	34.45	172,614	-0.31(-0.90%)
Apr 20, 2022	34.71	34.80	34.70	34.76	257,475	+0.13(+0.38%)
Apr 19, 2022	34.56	34.66	34.51	34.63	1,804,297	+0.04(+0.11%)
Apr 18, 2022	34.68	34.72	34.56	34.59	164,477	-0.13(-0.38%)
Apr 14, 2022	34.95	34.95	34.70	34.72	108,410	-0.26(-0.73%)
Apr 13, 2022	34.88	34.98	34.77	34.98	130,962	+0.15(+0.44%)
Apr 12, 2022	34.90	35.00	34.77	34.83	69,414	+0.02(+0.05%)
Apr 11, 2022	34.93	34.94	34.75	34.81	174,321	-0.26(-0.73%)
Apr 08, 2022	35.09	35.14	35.01	35.06	173,861	-0.10(-0.30%)
Apr 07, 2022	35.11	35.19	35.05	35.17	126,106	-0.08(-0.22%)
Apr 06, 2022	35.20	35.30	35.10	35.24	110,389	-0.10(-0.29%)
Apr 05, 2022	35.62	35.72	35.35	35.35	589,482	-0.44(-1.22%)
Apr 04, 2022	35.71	35.78	35.64	35.78	88,810	+0.12(+0.34%)

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.