Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	41.75	43.33	41.65	42.62	502,318	+0.04(+0.09%)
Jun 29, 2022	42.58	42.83	41.98	42.58	331,913	-0.02(-0.05%)
Jun 28, 2022	43.27	44.28	42.57	42.60	328,633	-0.68(-1.58%)
Jun 27, 2022	43.16	44.28	42.61	43.29	392,604	+0.42(+0.98%)
Jun 24, 2022	42.20	43.44	42.20	42.87	566,789	+0.92(+2.18%)
Jun 23, 2022	40.99	42.17	40.78	41.95	438,982	+0.75(+1.82%)
Jun 22, 2022	40.69	42.54	40.44	41.20	583,026	+0.15(+0.36%)
Jun 21, 2022	40.48	41.35	40.02	41.05	594,530	+0.97(+2.41%)
Jun 17, 2022	38.93	40.23	37.57	40.09	938,175	+1.35(+3.47%)
Jun 16, 2022	40.04	40.21	38.41	38.74	792,092	-2.08(-5.09%)
Jun 15, 2022	41.23	42.59	40.17	40.82	1,083,512	-0.16(-0.38%)
Jun 14, 2022	42.35	42.59	40.65	40.98	606,753	-1.26(-2.98%)
Jun 13, 2022	44.00	44.47	42.15	42.23	740,691	-2.97(-6.58%)
Jun 10, 2022	47.19	48.18	45.10	45.21	535,562	-2.86(-5.94%)
Jun 09, 2022	48.16	48.69	47.51	48.07	558,351	-0.01(-0.02%)
Jun 08, 2022	47.82	48.71	47.35	48.07	231,488	-0.27(-0.56%)
Jun 07, 2022	47.39	48.74	47.39	48.35	306,303	+0.27(+0.57%)
Jun 06, 2022	48.09	49.21	47.54	48.07	386,614	+0.48(+1.00%)
Jun 03, 2022	48.92	49.14	47.49	47.60	393,776	-1.63(-3.31%)
Jun 02, 2022	47.93	49.43	47.54	49.23	415,877	+1.50(+3.15%)
Jun 01, 2022	47.61	48.11	46.49	47.72	481,741	-0.08(-0.16%)
May 31, 2022	48.80	49.09	47.74	47.80	488,644	-1.22(-2.49%)
May 27, 2022	48.98	49.20	48.42	49.02	343,129	+0.05(+0.10%)
May 26, 2022	47.22	49.29	47.22	48.97	425,859	+1.94(+4.13%)
May 25, 2022	47.53	47.88	45.76	47.03	572,730	-1.30(-2.68%)
May 24, 2022	47.93	48.80	47.28	48.33	567,091	+0.16(+0.32%)
May 23, 2022	47.28	48.47	46.80	48.17	694,588	+1.71(+3.67%)
May 20, 2022	45.90	46.62	44.64	46.47	801,028	+1.19(+2.63%)
May 19, 2022	44.74	45.91	44.74	45.28	673,878	-0.06(-0.13%)
May 18, 2022	45.73	46.63	44.97	45.33	525,789	-0.69(-1.50%)
May 17, 2022	45.06	46.16	44.95	46.03	724,671	+1.61(+3.62%)
May 16, 2022	43.98	44.79	43.74	44.42	562,358	-0.20(-0.46%)
May 13, 2022	43.87	44.82	43.49	44.62	648,794	+0.86(+1.97%)
May 12, 2022	43.45	44.45	42.96	43.76	917,794	+0.17(+0.40%)
May 11, 2022	45.03	45.89	43.43	43.58	846,320	-1.71(-3.77%)
May 10, 2022	46.42	46.81	43.35	45.29	1,287,210	-0.85(-1.85%)
May 09, 2022	45.78	46.82	45.21	46.15	1,008,926	-0.85(-1.82%)
May 06, 2022	47.22	47.92	45.53	47.00	947,567	+0.04(+0.08%)
May 05, 2022	48.75	49.47	46.52	46.96	1,129,678	-2.37(-4.80%)
May 04, 2022	48.54	49.40	46.89	49.33	872,721	+1.02(+2.11%)
May 03, 2022	47.13	48.98	47.13	48.31	663,512	+1.39(+2.96%)
May 02, 2022	47.09	47.85	46.05	46.92	857,377	-0.22(-0.47%)
Apr 29, 2022	47.96	49.05	47.03	47.15	598,953	-1.01(-2.10%)
Apr 28, 2022	46.45	48.25	46.01	48.16	585,637	+2.36(+5.15%)
Apr 27, 2022	45.48	46.64	44.74	45.80	771,477	+0.14(+0.30%)
Apr 26, 2022	47.89	48.31	45.55	45.66	814,559	-2.80(-5.77%)
Apr 25, 2022	46.12	48.49	45.97	48.46	564,973	+1.47(+3.12%)
Apr 22, 2022	48.33	48.55	46.65	46.99	513,926	-1.69(-3.47%)
Apr 21, 2022	49.07	49.48	48.26	48.68	479,206	+0.18(+0.38%)
Apr 20, 2022	47.22	49.00	47.22	48.50	569,209	+1.53(+3.27%)
Apr 19, 2022	46.09	47.21	45.90	46.96	486,646	+0.94(+2.05%)
Apr 18, 2022	46.18	46.83	45.77	46.02	368,917	-0.30(-0.65%)
Apr 14, 2022	47.39	47.87	46.24	46.32	588,243	-0.91(-1.93%)
Apr 13, 2022	45.10	47.34	45.06	47.23	747,163	+2.17(+4.83%)
Apr 12, 2022	45.53	46.40	45.04	45.06	875,887	-0.86(-1.88%)
Apr 11, 2022	45.73	47.47	45.66	45.92	1,270,614	+0.10(+0.21%)
Apr 08, 2022	45.42	46.70	44.56	45.83	1,079,463	+0.02(+0.04%)
Apr 07, 2022	46.75	47.63	45.59	45.81	1,141,582	-1.04(-2.22%)
Apr 06, 2022	48.94	49.19	46.82	46.85	1,269,584	-2.36(-4.79%)
Apr 05, 2022	50.71	51.12	49.06	49.21	994,390	-1.72(-3.37%)
Apr 04, 2022	51.18	51.37	50.15	50.92	459,307	-0.60(-1.17%)

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.