Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	43.05	43.79	43.05	43.29	1,414,200	-0.35(-0.81%)
Jun 29, 2022	44.31	44.68	43.63	43.64	1,214,193	-0.40(-0.91%)
Jun 28, 2022	43.90	44.56	43.64	44.04	1,255,860	+0.92(+2.14%)
Jun 27, 2022	43.37	43.97	43.02	43.11	2,088,143	+0.05(+0.11%)
Jun 24, 2022	43.33	43.62	42.97	43.07	1,400,630	+0.12(+0.27%)
Jun 23, 2022	43.64	43.79	41.93	42.95	1,712,956	-0.37(-0.86%)
Jun 22, 2022	43.55	43.93	43.21	43.32	1,445,915	-1.32(-2.96%)
Jun 21, 2022	43.67	44.84	43.54	44.65	2,106,053	+1.80(+4.21%)
Jun 17, 2022	43.23	43.78	41.98	42.84	1,993,170	-0.46(-1.07%)
Jun 16, 2022	43.97	44.47	42.76	43.30	2,157,403	-1.46(-3.26%)
Jun 15, 2022	45.95	46.50	44.58	44.76	1,810,410	-1.19(-2.58%)
Jun 14, 2022	46.96	47.78	45.87	45.95	1,968,279	-0.82(-1.76%)
Jun 13, 2022	47.00	47.57	46.10	46.78	1,955,245	-1.33(-2.77%)
Jun 10, 2022	48.06	48.72	47.66	48.11	1,201,673	-0.23(-0.47%)
Jun 09, 2022	47.60	48.58	47.60	48.34	958,701	+0.09(+0.19%)
Jun 08, 2022	48.28	48.53	47.73	48.24	615,147	-0.14(-0.28%)
Jun 07, 2022	47.43	48.44	47.43	48.38	1,027,193	+0.72(+1.50%)
Jun 06, 2022	47.26	47.70	46.85	47.66	559,450	+0.25(+0.54%)
Jun 03, 2022	47.22	47.77	47.08	47.41	691,105	+0.05(+0.11%)
Jun 02, 2022	47.81	47.83	46.92	47.36	888,384	-0.10(-0.21%)
Jun 01, 2022	46.96	47.80	46.13	47.46	877,813	+0.60(+1.28%)
May 31, 2022	46.50	47.41	46.30	46.86	1,199,257	+0.69(+1.49%)
May 27, 2022	45.53	46.40	45.42	46.17	610,541	+0.53(+1.17%)
May 26, 2022	45.63	46.05	45.35	45.63	783,442	+0.34(+0.76%)
May 25, 2022	44.65	45.78	44.51	45.29	1,018,528	+1.03(+2.33%)
May 24, 2022	43.79	44.28	43.28	44.26	756,351	+0.34(+0.76%)
May 23, 2022	44.11	44.49	43.74	43.92	957,637	-0.05(-0.10%)
May 20, 2022	44.40	44.55	43.42	43.97	612,870	-0.24(-0.53%)
May 19, 2022	44.58	44.80	43.84	44.20	1,040,480	-0.81(-1.79%)
May 18, 2022	45.82	45.94	44.37	45.01	1,107,045	-0.82(-1.80%)
May 17, 2022	45.23	46.17	45.08	45.83	1,321,474	+1.00(+2.22%)
May 16, 2022	44.20	45.17	44.20	44.84	891,923	+0.81(+1.83%)
May 13, 2022	44.05	45.27	43.76	44.03	1,886,672	+0.64(+1.48%)
May 12, 2022	43.01	43.73	42.72	43.39	1,563,103	+0.29(+0.67%)
May 11, 2022	43.47	44.42	43.01	43.10	2,038,154	-0.08(-0.19%)
May 10, 2022	43.68	44.07	42.51	43.18	1,152,955	-0.26(-0.60%)
May 09, 2022	43.96	43.96	43.24	43.44	2,160,735	-1.05(-2.36%)
May 06, 2022	44.10	45.16	43.62	44.49	2,059,080	+0.17(+0.39%)
May 05, 2022	45.44	45.57	43.30	44.32	2,750,554	-1.93(-4.17%)
May 04, 2022	45.31	46.30	44.73	46.25	1,124,606	+1.43(+3.20%)
May 03, 2022	43.61	45.01	43.61	44.82	1,115,696	+1.30(+2.98%)
May 02, 2022	43.74	43.89	42.89	43.52	1,591,422	-0.39(-0.89%)
Apr 29, 2022	45.32	45.75	43.59	43.91	1,843,845	-1.45(-3.20%)
Apr 28, 2022	44.62	45.59	44.13	45.36	1,619,614	+0.91(+2.04%)
Apr 27, 2022	45.02	45.11	43.94	44.46	1,301,072	-0.17(-0.38%)
Apr 26, 2022	44.86	45.28	44.38	44.63	1,381,536	-0.16(-0.36%)
Apr 25, 2022	44.84	45.37	43.07	44.79	1,437,140	-0.61(-1.35%)
Apr 22, 2022	46.26	47.32	45.03	45.40	1,448,079	-1.07(-2.29%)
Apr 21, 2022	47.05	47.28	46.23	46.47	892,047	-0.62(-1.32%)
Apr 20, 2022	46.34	47.47	46.13	47.09	974,056	+0.84(+1.82%)
Apr 19, 2022	45.58	46.52	45.55	46.24	1,470,706	+0.64(+1.40%)
Apr 18, 2022	45.32	45.90	45.12	45.60	1,291,456	+0.49(+1.08%)
Apr 14, 2022	45.12	45.44	44.93	45.12	1,127,526	+0.04(+0.08%)
Apr 13, 2022	44.40	45.38	44.40	45.08	1,994,451	+0.68(+1.54%)
Apr 12, 2022	43.33	44.46	43.33	44.40	1,204,352	+1.19(+2.75%)
Apr 11, 2022	43.47	43.72	43.15	43.21	1,405,326	-0.52(-1.18%)
Apr 08, 2022	43.61	43.74	43.23	43.72	1,225,994	+0.23(+0.53%)
Apr 07, 2022	43.60	43.73	43.20	43.49	1,276,864	-0.09(-0.20%)
Apr 06, 2022	44.27	44.31	43.46	43.58	1,170,266	-0.56(-1.27%)
Apr 05, 2022	44.55	44.83	43.93	44.14	1,015,548	-0.30(-0.68%)
Apr 04, 2022	44.13	44.49	44.05	44.44	996,708	+0.39(+0.89%)

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.