Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.73	49.31	48.60	49.21	287,186	-0.23(-0.46%)
Jun 29, 2022	49.50	49.59	49.25	49.44	419,802	-0.16(-0.32%)
Jun 28, 2022	50.40	50.44	49.57	49.60	167,865	-0.02(-0.04%)
Jun 27, 2022	49.67	49.84	49.53	49.62	130,849	-0.23(-0.46%)
Jun 24, 2022	49.22	49.86	49.22	49.85	167,566	+1.06(+2.17%)
Jun 23, 2022	48.78	48.94	48.40	48.79	1,961,018	+0.19(+0.39%)
Jun 22, 2022	48.45	48.86	48.45	48.60	130,412	-0.31(-0.64%)
Jun 21, 2022	48.86	49.13	48.83	48.91	170,700	+0.66(+1.37%)
Jun 17, 2022	48.47	48.65	48.00	48.25	180,896	-0.53(-1.09%)
Jun 16, 2022	48.60	49.04	48.35	48.78	1,940,840	-0.86(-1.74%)
Jun 15, 2022	49.10	49.86	48.73	49.64	88,328	+0.67(+1.37%)
Jun 14, 2022	49.36	49.42	48.64	48.97	110,025	-0.40(-0.81%)
Jun 13, 2022	49.82	50.01	49.19	49.37	255,168	-1.45(-2.85%)
Jun 10, 2022	51.17	51.17	50.66	50.81	43,335	-0.96(-1.85%)
Jun 09, 2022	52.50	52.56	51.77	51.77	54,640	-0.68(-1.29%)
Jun 08, 2022	52.70	52.87	52.45	52.45	7,093,130	-0.74(-1.38%)
Jun 07, 2022	52.76	53.25	52.70	53.18	69,546	+0.17(+0.32%)
Jun 06, 2022	53.42	53.47	52.97	53.02	55,664	+0.18(+0.33%)
Jun 03, 2022	53.02	53.18	52.79	52.84	67,124	-1.08(-2.00%)
Jun 02, 2022	53.24	53.92	53.09	53.92	56,744	+0.83(+1.56%)
Jun 01, 2022	53.80	53.83	52.95	53.09	403,115	-0.01(-0.02%)
May 31, 2022	53.33	53.42	53.05	53.10	63,610	-0.56(-1.04%)
May 27, 2022	53.45	53.73	53.43	53.66	69,665	+0.47(+0.89%)
May 26, 2022	52.91	53.25	52.86	53.18	67,479	+0.39(+0.74%)
May 25, 2022	52.55	52.92	52.43	52.79	110,057	+0.15(+0.28%)
May 24, 2022	52.64	52.68	52.38	52.64	50,543	-0.29(-0.55%)
May 23, 2022	52.76	53.10	52.76	52.93	109,718	+0.42(+0.80%)
May 20, 2022	52.64	52.68	51.90	52.51	70,732	+0.60(+1.15%)
May 19, 2022	51.60	52.19	51.60	51.92	108,242	+0.58(+1.12%)
May 18, 2022	52.01	52.13	51.30	51.34	71,205	-0.80(-1.54%)
May 17, 2022	51.91	52.14	51.78	52.14	76,898	+0.62(+1.21%)
May 16, 2022	51.47	51.73	51.30	51.52	69,046	-0.11(-0.22%)
May 13, 2022	51.15	51.70	51.15	51.63	39,624	+1.23(+2.45%)
May 12, 2022	50.34	50.75	50.06	50.40	107,954	+0.04(+0.08%)
May 11, 2022	50.76	51.28	50.29	50.36	264,903	-0.39(-0.77%)
May 10, 2022	51.26	51.26	50.42	50.75	97,923	+0.01(+0.02%)
May 09, 2022	51.29	51.29	50.51	50.74	46,886	-1.51(-2.89%)
May 06, 2022	52.21	52.30	51.81	52.24	115,952	-0.05(-0.09%)
May 05, 2022	53.32	53.32	51.98	52.29	91,603	-1.52(-2.83%)
May 04, 2022	52.92	54.04	52.40	53.82	77,825	+0.80(+1.51%)
May 03, 2022	52.78	53.11	52.72	53.02	120,958	+0.42(+0.80%)
May 02, 2022	52.40	52.62	52.04	52.60	118,191	+0.06(+0.11%)
Apr 29, 2022	53.40	53.81	52.53	52.54	72,487	-0.68(-1.28%)
Apr 28, 2022	52.82	53.31	52.38	53.22	125,693	+0.80(+1.53%)
Apr 27, 2022	52.44	52.75	52.24	52.42	116,960	+0.35(+0.68%)
Apr 26, 2022	52.78	52.79	52.06	52.07	66,122	-1.02(-1.93%)
Apr 25, 2022	52.78	53.17	52.51	53.09	181,618	+0.00(+0.00%)
Apr 22, 2022	53.92	53.98	53.09	53.09	83,789	-1.14(-2.09%)
Apr 21, 2022	55.10	55.18	54.09	54.23	106,655	-0.60(-1.10%)
Apr 20, 2022	54.82	54.90	54.64	54.83	71,548	+0.34(+0.61%)
Apr 19, 2022	53.88	54.50	53.84	54.50	106,836	+0.23(+0.43%)
Apr 18, 2022	54.16	54.46	54.02	54.26	96,729	-0.49(-0.90%)
Apr 14, 2022	55.13	55.22	54.69	54.76	64,832	-0.17(-0.30%)
Apr 13, 2022	54.33	54.94	54.33	54.92	46,958	+0.66(+1.22%)
Apr 12, 2022	54.79	54.79	54.12	54.26	99,107	-0.36(-0.66%)
Apr 11, 2022	54.92	55.00	54.63	54.63	48,381	-0.96(-1.72%)
Apr 08, 2022	55.42	55.67	55.32	55.59	34,778	-0.10(-0.18%)
Apr 07, 2022	55.51	55.86	55.34	55.69	56,975	-0.20(-0.35%)
Apr 06, 2022	55.95	56.09	55.59	55.88	43,215	-0.74(-1.31%)
Apr 05, 2022	57.14	57.23	56.49	56.63	31,248	-1.07(-1.85%)
Apr 04, 2022	57.17	57.76	57.13	57.70	217,198	+0.60(+1.04%)

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.