Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.00	48.92	47.42	48.61	2,800,468	+0.14(+0.30%)
Jun 29, 2022	48.98	49.62	47.91	48.47	2,404,573	-0.76(-1.54%)
Jun 28, 2022	49.80	50.24	49.08	49.23	2,167,638	-0.43(-0.87%)
Jun 27, 2022	49.76	50.24	49.47	49.66	2,210,508	-0.11(-0.21%)
Jun 24, 2022	48.06	49.90	48.03	49.76	4,359,300	+2.18(+4.58%)
Jun 23, 2022	45.37	47.62	45.37	47.58	2,920,907	+2.11(+4.65%)
Jun 22, 2022	44.50	45.87	44.45	45.47	2,280,782	+0.07(+0.15%)
Jun 21, 2022	46.16	46.56	45.31	45.40	2,311,161	-0.35(-0.76%)
Jun 17, 2022	45.60	46.55	44.95	45.75	6,371,688	-0.09(-0.19%)
Jun 16, 2022	47.71	47.80	45.46	45.83	3,589,036	-3.11(-6.36%)
Jun 15, 2022	49.42	49.72	48.24	48.95	2,736,259	-0.25(-0.51%)
Jun 14, 2022	50.35	50.70	48.79	49.20	2,620,166	-1.03(-2.05%)
Jun 13, 2022	51.45	52.34	49.94	50.22	3,261,831	-2.34(-4.46%)
Jun 10, 2022	53.38	53.64	52.48	52.57	2,121,950	-1.90(-3.49%)
Jun 09, 2022	54.34	54.97	53.84	54.47	1,449,859	+0.32(+0.59%)
Jun 08, 2022	54.44	54.58	53.93	54.15	1,584,861	-0.73(-1.33%)
Jun 07, 2022	54.00	55.02	53.66	54.88	1,745,712	+0.12(+0.23%)
Jun 06, 2022	54.37	55.09	53.98	54.76	2,559,389	+0.64(+1.19%)
Jun 03, 2022	54.09	54.87	53.92	54.12	1,681,425	-0.50(-0.91%)
Jun 02, 2022	53.97	54.65	53.62	54.61	2,038,858	+1.13(+2.12%)
Jun 01, 2022	54.53	54.76	53.24	53.48	2,428,651	-0.98(-1.80%)
May 31, 2022	54.71	55.12	53.83	54.46	3,133,760	-1.10(-1.99%)
May 27, 2022	55.48	55.89	55.11	55.57	1,499,640	+0.70(+1.28%)
May 26, 2022	53.95	55.11	53.73	54.86	1,600,825	+1.58(+2.96%)
May 25, 2022	52.03	53.54	51.82	53.29	2,056,388	+1.15(+2.20%)
May 24, 2022	52.24	52.60	51.05	52.14	1,950,769	-0.21(-0.40%)
May 23, 2022	52.46	52.99	51.85	52.35	2,224,655	+0.46(+0.88%)
May 20, 2022	52.03	52.58	50.65	51.89	2,107,237	+0.30(+0.57%)
May 19, 2022	51.61	52.71	51.49	51.60	2,769,359	-0.32(-0.63%)
May 18, 2022	52.70	52.89	51.73	51.92	3,352,588	-1.81(-3.36%)
May 17, 2022	53.60	54.10	52.81	53.73	2,014,634	+0.87(+1.65%)
May 16, 2022	52.56	53.33	51.21	52.86	2,326,299	-0.07(-0.13%)
May 13, 2022	52.43	53.46	52.39	52.93	2,205,427	+0.77(+1.48%)
May 12, 2022	49.89	52.16	49.89	52.15	3,300,772	+2.10(+4.20%)
May 11, 2022	50.72	51.36	49.68	50.05	2,651,770	-0.78(-1.54%)
May 10, 2022	52.70	53.05	50.62	50.83	3,558,467	-0.55(-1.08%)
May 09, 2022	50.17	51.90	50.12	51.39	2,024,423	+0.67(+1.32%)
May 06, 2022	51.28	51.58	49.89	50.72	1,947,735	-0.94(-1.81%)
May 05, 2022	52.72	52.91	51.02	51.65	2,285,380	-1.69(-3.17%)
May 04, 2022	51.63	53.53	51.31	53.35	2,077,924	+1.84(+3.56%)
May 03, 2022	50.57	51.67	50.46	51.51	2,572,110	+0.93(+1.83%)
May 02, 2022	50.58	51.14	49.34	50.58	2,842,518	+0.22(+0.44%)
Apr 29, 2022	52.34	53.04	50.16	50.36	3,058,221	-2.27(-4.30%)
Apr 28, 2022	52.95	53.07	51.32	52.63	3,581,407	+0.15(+0.29%)
Apr 27, 2022	51.82	53.67	51.18	52.48	6,054,437	+2.07(+4.12%)
Apr 26, 2022	49.49	51.61	49.46	50.40	4,475,763	+0.49(+0.98%)
Apr 25, 2022	48.49	50.06	47.76	49.91	2,645,943	+1.23(+2.53%)
Apr 22, 2022	49.69	49.69	48.63	48.68	1,935,061	-1.18(-2.36%)
Apr 21, 2022	50.34	50.91	49.61	49.86	1,821,423	+0.29(+0.58%)
Apr 20, 2022	49.20	49.92	49.08	49.57	2,030,955	+0.80(+1.65%)
Apr 19, 2022	47.22	48.95	46.93	48.77	1,841,362	+1.77(+3.76%)
Apr 18, 2022	47.09	47.70	46.63	47.00	1,319,659	-0.21(-0.45%)
Apr 14, 2022	48.37	48.61	47.18	47.21	1,771,712	-1.01(-2.10%)
Apr 13, 2022	47.63	48.30	47.46	48.22	1,636,096	+0.75(+1.57%)
Apr 12, 2022	48.33	49.11	47.27	47.48	1,978,957	-0.45(-0.94%)
Apr 11, 2022	47.31	48.65	47.21	47.93	2,335,937	-0.51(-1.05%)
Apr 08, 2022	48.41	49.28	47.97	48.43	2,059,505	+0.01(+0.02%)
Apr 07, 2022	48.20	48.71	47.91	48.42	3,010,727	-0.10(-0.20%)
Apr 06, 2022	47.91	48.68	47.58	48.52	2,469,576	-0.02(-0.04%)
Apr 05, 2022	48.86	49.18	48.28	48.54	2,087,959	-1.13(-2.27%)
Apr 04, 2022	49.36	49.89	49.04	49.67	1,479,869	+0.39(+0.80%)

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.