Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.14	47.42	45.52	46.96	913,424	+0.04(+0.08%)
Jun 29, 2022	47.35	47.60	46.46	46.92	956,243	-0.74(-1.54%)
Jun 28, 2022	48.64	49.63	47.41	47.66	1,313,929	-0.54(-1.12%)
Jun 27, 2022	48.20	48.50	47.87	48.20	921,698	+0.00(+0.00%)
Jun 24, 2022	46.40	48.39	45.89	48.20	1,645,392	+2.35(+5.12%)
Jun 23, 2022	45.15	46.19	45.15	45.85	940,076	+0.19(+0.41%)
Jun 22, 2022	44.88	46.10	44.77	45.67	1,088,840	+0.18(+0.39%)
Jun 21, 2022	46.33	46.68	45.40	45.49	1,142,552	-0.44(-0.95%)
Jun 17, 2022	44.56	46.10	44.56	45.93	2,135,770	+1.61(+3.63%)
Jun 16, 2022	44.92	44.92	43.78	44.32	1,156,202	-1.47(-3.20%)
Jun 15, 2022	44.54	46.56	44.41	45.78	1,420,131	+1.72(+3.91%)
Jun 14, 2022	45.18	45.44	43.70	44.06	994,229	-0.97(-2.15%)
Jun 13, 2022	46.91	47.33	44.86	45.03	837,648	-3.30(-6.82%)
Jun 10, 2022	47.74	48.54	47.30	48.33	839,304	-0.06(-0.13%)
Jun 09, 2022	50.97	50.97	48.32	48.39	1,034,318	-2.91(-5.68%)
Jun 08, 2022	52.88	52.88	51.11	51.30	626,604	-2.04(-3.82%)
Jun 07, 2022	52.21	53.43	51.90	53.34	891,351	+0.85(+1.63%)
Jun 06, 2022	52.96	53.09	52.31	52.48	906,691	-0.20(-0.37%)
Jun 03, 2022	53.56	53.80	52.46	52.68	497,696	-1.17(-2.18%)
Jun 02, 2022	52.89	53.93	52.76	53.85	541,412	+0.59(+1.10%)
Jun 01, 2022	54.10	54.16	52.32	53.27	658,134	-0.68(-1.25%)
May 31, 2022	54.08	54.56	53.69	53.94	1,284,562	-1.12(-2.03%)
May 27, 2022	54.14	55.26	54.14	55.06	614,809	+1.16(+2.16%)
May 26, 2022	54.46	55.07	53.90	53.90	935,736	-0.07(-0.13%)
May 25, 2022	53.40	54.45	53.11	53.97	1,290,911	+1.18(+2.24%)
May 24, 2022	53.10	53.18	51.11	52.79	1,473,300	-0.52(-0.98%)
May 23, 2022	52.41	53.69	51.69	53.31	1,353,553	+1.66(+3.22%)
May 20, 2022	52.02	52.30	50.60	51.65	1,364,009	+0.17(+0.33%)
May 19, 2022	52.08	52.82	51.45	51.48	934,117	-1.03(-1.96%)
May 18, 2022	54.81	54.83	52.20	52.51	1,348,661	-2.43(-4.42%)
May 17, 2022	54.25	55.04	53.88	54.94	926,318	+0.98(+1.81%)
May 16, 2022	54.55	54.84	53.83	53.96	585,090	-0.59(-1.08%)
May 13, 2022	54.22	54.87	53.36	54.55	1,001,499	+0.92(+1.71%)
May 12, 2022	52.76	54.43	52.60	53.63	1,228,715	+0.72(+1.36%)
May 11, 2022	53.54	54.86	52.61	52.91	1,365,153	-0.57(-1.06%)
May 10, 2022	55.55	55.98	52.16	53.48	2,732,160	-1.95(-3.51%)
May 09, 2022	58.73	58.73	55.12	55.43	1,724,405	-3.49(-5.93%)
May 06, 2022	59.32	59.55	58.20	58.92	1,158,170	-0.84(-1.40%)
May 05, 2022	62.40	62.52	59.26	59.75	1,238,284	-3.01(-4.80%)
May 04, 2022	62.78	62.88	61.20	62.77	755,802	-0.01(-0.01%)
May 03, 2022	61.85	63.14	61.26	62.77	611,019	+1.24(+2.01%)
May 02, 2022	62.47	62.93	60.22	61.54	1,094,047	-0.67(-1.07%)
Apr 29, 2022	64.66	65.16	62.03	62.21	1,280,700	-2.84(-4.37%)
Apr 28, 2022	64.77	65.90	64.11	65.05	894,507	+0.10(+0.15%)
Apr 27, 2022	66.58	66.61	64.80	64.95	1,237,126	-1.65(-2.48%)
Apr 26, 2022	66.74	67.45	66.56	66.61	1,613,162	-0.52(-0.77%)
Apr 25, 2022	66.19	67.20	65.34	67.12	956,082	+0.70(+1.06%)
Apr 22, 2022	66.55	66.77	66.13	66.42	921,506	-0.18(-0.27%)
Apr 21, 2022	67.07	67.07	66.18	66.60	825,993	+0.16(+0.24%)
Apr 20, 2022	66.96	67.04	66.21	66.44	875,701	-0.13(-0.20%)
Apr 19, 2022	66.13	66.79	66.13	66.57	377,184	+0.47(+0.71%)
Apr 18, 2022	66.04	66.61	65.65	66.10	524,050	-0.02(-0.03%)
Apr 14, 2022	66.63	67.24	65.98	66.12	697,318	-0.35(-0.52%)
Apr 13, 2022	65.63	66.51	65.50	66.46	866,544	+0.90(+1.37%)
Apr 12, 2022	65.92	66.69	65.09	65.57	699,600	-0.21(-0.32%)
Apr 11, 2022	64.59	65.84	64.57	65.78	1,567,517	+1.14(+1.76%)
Apr 08, 2022	64.72	65.18	64.09	64.64	492,082	+0.04(+0.06%)
Apr 07, 2022	65.41	65.41	63.41	64.61	838,745	-1.15(-1.74%)
Apr 06, 2022	65.55	65.98	65.16	65.75	776,676	-0.20(-0.31%)
Apr 05, 2022	67.68	68.44	65.89	65.96	953,830	-1.96(-2.89%)
Apr 04, 2022	69.20	69.20	67.56	67.92	520,370	-1.43(-2.06%)

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.