Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.88	45.28	44.53	44.73	7,622,650	-2.36(-5.01%)
Jun 29, 2022	47.05	47.28	46.89	47.09	2,028,750	+0.47(+1.02%)
Jun 28, 2022	47.00	47.03	46.38	46.62	1,102,557	-0.41(-0.87%)
Jun 27, 2022	47.26	47.39	46.90	47.03	1,952,234	-0.73(-1.53%)
Jun 24, 2022	46.84	47.88	46.63	47.76	5,140,815	+2.68(+5.95%)
Jun 23, 2022	45.06	45.35	44.89	45.08	1,722,453	+0.17(+0.38%)
Jun 22, 2022	44.45	45.31	44.43	44.91	1,744,274	+0.66(+1.50%)
Jun 21, 2022	44.68	44.86	44.18	44.25	1,629,120	+0.26(+0.59%)
Jun 17, 2022	43.97	44.35	43.81	43.99	2,569,071	-0.07(-0.16%)
Jun 16, 2022	43.57	44.24	43.36	44.06	3,007,833	+0.26(+0.59%)
Jun 15, 2022	43.68	44.01	43.27	43.80	2,332,045	-0.12(-0.26%)
Jun 14, 2022	44.24	44.35	43.65	43.92	1,453,112	-0.72(-1.60%)
Jun 13, 2022	44.84	45.02	44.55	44.63	2,323,483	-0.89(-1.94%)
Jun 10, 2022	45.59	45.84	45.33	45.52	1,361,835	-0.96(-2.06%)
Jun 09, 2022	47.11	47.33	46.46	46.47	1,427,679	-0.80(-1.70%)
Jun 08, 2022	47.51	47.73	47.23	47.28	3,083,468	-0.72(-1.51%)
Jun 07, 2022	47.58	48.08	47.58	48.00	2,620,797	+0.44(+0.92%)
Jun 06, 2022	48.24	48.30	47.56	47.56	2,955,980	-0.30(-0.62%)
Jun 03, 2022	47.89	48.01	47.68	47.86	2,031,360	+0.08(+0.17%)
Jun 02, 2022	48.03	48.03	47.43	47.78	3,470,786	+0.21(+0.43%)
Jun 01, 2022	48.02	48.10	47.20	47.57	2,844,839	-0.04(-0.08%)
May 31, 2022	47.39	48.04	47.14	47.61	6,381,762	-1.70(-3.45%)
May 27, 2022	49.07	49.36	48.85	49.31	4,085,474	-0.31(-0.63%)
May 26, 2022	49.50	49.83	49.41	49.62	2,107,059	-0.31(-0.63%)
May 25, 2022	49.73	50.02	49.67	49.93	2,992,893	-0.39(-0.78%)
May 24, 2022	49.65	50.41	49.65	50.33	3,382,083	+0.77(+1.55%)
May 23, 2022	49.08	49.96	49.00	49.56	3,715,771	+0.92(+1.89%)
May 20, 2022	48.32	48.78	48.08	48.64	2,166,033	+1.20(+2.53%)
May 19, 2022	47.20	47.82	47.18	47.44	2,256,990	+0.60(+1.28%)
May 18, 2022	47.75	47.75	46.83	46.84	1,132,755	-0.46(-0.96%)
May 17, 2022	47.21	47.51	47.03	47.30	1,957,915	+0.30(+0.65%)
May 16, 2022	46.53	47.06	46.38	46.99	1,491,697	+0.47(+1.02%)
May 13, 2022	46.25	46.88	46.21	46.52	2,262,123	+0.72(+1.58%)
May 12, 2022	45.57	45.85	45.37	45.79	3,846,556	+0.45(+0.99%)
May 11, 2022	46.01	46.75	45.29	45.35	2,900,610	-1.30(-2.78%)
May 10, 2022	46.09	46.78	46.08	46.64	4,520,461	+1.12(+2.45%)
May 09, 2022	45.58	46.29	45.42	45.53	2,086,900	-0.43(-0.93%)
May 06, 2022	45.91	48.28	45.70	45.95	3,094,054	-0.07(-0.16%)
May 05, 2022	46.28	46.61	45.68	46.03	2,688,074	-0.90(-1.92%)
May 04, 2022	45.99	46.97	45.69	46.93	2,622,287	+0.73(+1.58%)
May 03, 2022	46.09	46.47	45.94	46.20	3,458,345	+0.31(+0.68%)
May 02, 2022	45.69	46.03	45.20	45.89	2,423,982	+0.70(+1.55%)
Apr 29, 2022	46.58	46.83	45.18	45.19	3,073,334	-1.87(-3.97%)
Apr 28, 2022	45.77	47.27	45.54	47.06	3,505,801	+0.06(+0.13%)
Apr 27, 2022	46.86	47.43	46.56	46.99	2,222,414	+0.37(+0.80%)
Apr 26, 2022	46.61	46.92	45.77	46.62	2,328,984	-0.54(-1.16%)
Apr 25, 2022	46.80	47.20	46.59	47.17	2,178,501	+0.26(+0.55%)
Apr 22, 2022	47.70	47.70	46.89	46.91	1,558,912	-0.86(-1.79%)
Apr 21, 2022	48.54	48.62	47.75	47.76	2,801,868	-0.54(-1.11%)
Apr 20, 2022	47.61	48.33	47.49	48.30	4,775,799	+0.56(+1.18%)
Apr 19, 2022	47.77	48.04	47.66	47.74	1,389,126	+0.01(+0.02%)
Apr 18, 2022	48.21	48.30	47.72	47.73	848,612	-0.48(-1.00%)
Apr 14, 2022	48.07	48.35	47.94	48.21	1,838,270	-0.82(-1.68%)
Apr 13, 2022	48.80	49.04	48.50	49.04	2,080,824	+0.85(+1.76%)
Apr 12, 2022	48.44	48.66	47.97	48.19	3,122,360	-1.50(-3.03%)
Apr 11, 2022	50.06	50.25	49.61	49.69	2,910,208	+0.61(+1.25%)
Apr 08, 2022	47.86	49.40	47.83	49.08	5,171,070	+1.06(+2.22%)
Apr 07, 2022	46.90	48.20	46.79	48.02	6,100,071	+1.19(+2.55%)
Apr 06, 2022	46.11	46.83	46.02	46.82	2,327,397	+1.07(+2.34%)
Apr 05, 2022	45.17	46.09	45.16	45.75	2,903,523	+0.30(+0.67%)
Apr 04, 2022	44.89	45.55	44.80	45.45	2,050,108	+0.30(+0.67%)

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.