Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.28	45.53	44.71	44.91	6,795,638	-0.74(-1.62%)
Jun 29, 2022	46.37	47.03	45.55	45.65	4,925,877	-0.30(-0.66%)
Jun 28, 2022	46.53	46.87	45.89	45.96	3,883,293	-0.26(-0.55%)
Jun 27, 2022	46.09	46.69	45.87	46.21	4,567,062	+0.24(+0.52%)
Jun 24, 2022	45.60	46.22	45.28	45.97	11,381,643	+0.68(+1.51%)
Jun 23, 2022	45.72	45.95	44.96	45.29	6,560,050	+0.37(+0.82%)
Jun 22, 2022	45.63	46.03	44.87	44.92	5,493,575	-1.01(-2.19%)
Jun 21, 2022	43.73	46.16	43.56	45.93	9,182,877	+2.09(+4.76%)
Jun 17, 2022	47.58	47.68	43.38	43.84	22,261,820	-3.44(-7.27%)
Jun 16, 2022	45.87	48.31	45.86	47.27	13,887,356	-1.01(-2.08%)
Jun 15, 2022	48.04	48.86	47.82	48.28	6,493,470	+0.46(+0.97%)
Jun 14, 2022	47.87	48.51	47.54	47.82	5,866,802	+0.06(+0.12%)
Jun 13, 2022	47.99	48.42	47.55	47.76	5,740,548	-0.72(-1.49%)
Jun 10, 2022	47.58	48.86	47.44	48.48	5,102,567	+0.63(+1.31%)
Jun 09, 2022	48.47	49.12	47.82	47.85	4,085,615	-0.75(-1.54%)
Jun 08, 2022	49.57	49.60	48.56	48.60	4,269,351	-0.77(-1.56%)
Jun 07, 2022	48.73	49.41	48.51	49.37	3,572,042	-0.11(-0.23%)
Jun 06, 2022	50.23	50.27	49.48	49.49	3,605,296	-0.37(-0.74%)
Jun 03, 2022	50.35	50.65	49.78	49.86	3,818,189	-0.32(-0.64%)
Jun 02, 2022	49.00	50.20	48.81	50.18	4,808,396	+1.45(+2.98%)
Jun 01, 2022	50.62	50.62	48.14	48.73	6,406,162	-1.54(-3.06%)
May 31, 2022	49.93	50.74	49.67	50.26	19,031,426	+0.01(+0.02%)
May 27, 2022	49.28	50.49	49.09	50.25	6,550,360	+0.78(+1.57%)
May 26, 2022	49.49	49.89	49.17	49.48	6,182,602	+0.93(+1.92%)
May 25, 2022	48.71	48.98	47.77	48.55	7,163,061	-0.33(-0.68%)
May 24, 2022	47.25	48.89	47.11	48.88	6,316,382	+1.22(+2.57%)
May 23, 2022	46.17	48.22	46.02	47.65	6,605,783	+1.48(+3.21%)
May 20, 2022	45.83	46.60	45.23	46.17	8,485,397	+0.63(+1.37%)
May 19, 2022	45.06	46.07	44.40	45.55	9,629,572	+0.09(+0.21%)
May 18, 2022	47.09	47.32	44.93	45.45	10,882,835	-3.16(-6.50%)
May 17, 2022	49.69	49.69	48.17	48.61	12,422,595	-1.87(-3.70%)
May 16, 2022	51.12	51.28	49.96	50.48	4,944,199	-0.18(-0.36%)
May 13, 2022	51.73	51.91	50.54	50.66	5,644,494	-0.79(-1.53%)
May 12, 2022	52.25	52.94	51.22	51.45	4,917,343	+0.09(+0.18%)
May 11, 2022	52.40	52.77	51.12	51.36	6,815,335	-0.81(-1.56%)
May 10, 2022	51.67	52.23	51.44	52.17	6,882,105	+0.33(+0.64%)
May 09, 2022	50.50	51.99	50.23	51.84	7,064,291	+0.94(+1.84%)
May 06, 2022	50.71	52.13	50.46	50.90	5,382,588	+0.00(+0.00%)
May 05, 2022	52.05	52.28	50.47	50.90	7,455,263	-1.81(-3.44%)
May 04, 2022	51.28	52.91	51.28	52.72	7,383,608	+0.93(+1.79%)
May 03, 2022	51.31	52.24	50.79	51.79	6,409,410	+1.01(+1.99%)
May 02, 2022	51.66	51.88	50.31	50.78	7,651,707	-0.23(-0.44%)
Apr 29, 2022	52.72	52.89	50.84	51.01	7,267,724	-1.45(-2.76%)
Apr 28, 2022	52.59	52.72	52.08	52.45	5,207,175	-0.09(-0.16%)
Apr 27, 2022	53.01	53.23	52.21	52.54	5,611,496	-0.13(-0.25%)
Apr 26, 2022	53.51	53.67	52.44	52.67	6,187,284	-0.92(-1.71%)
Apr 25, 2022	53.81	54.11	52.78	53.59	8,317,531	-0.29(-0.54%)
Apr 22, 2022	55.59	55.74	53.86	53.88	5,910,309	-1.12(-2.03%)
Apr 21, 2022	54.36	55.49	54.14	54.99	6,001,873	+0.45(+0.83%)
Apr 20, 2022	54.82	55.11	54.23	54.54	7,391,194	-0.09(-0.16%)
Apr 19, 2022	54.82	55.20	54.40	54.63	5,683,462	-0.03(-0.05%)
Apr 18, 2022	54.74	55.38	54.46	54.65	3,356,548	-0.47(-0.86%)
Apr 14, 2022	55.26	55.89	55.01	55.13	5,608,523	-0.02(-0.03%)
Apr 13, 2022	55.30	55.72	54.47	55.15	6,880,855	-0.39(-0.70%)
Apr 12, 2022	56.70	56.74	55.19	55.53	9,023,278	-1.80(-3.13%)
Apr 11, 2022	58.55	58.94	57.14	57.33	5,177,202	-0.96(-1.65%)
Apr 08, 2022	58.61	59.34	57.77	58.29	11,122,408	+1.69(+2.99%)
Apr 07, 2022	55.83	56.99	55.58	56.60	6,808,619	+1.09(+1.96%)
Apr 06, 2022	54.45	55.91	54.14	55.51	7,948,798	+1.02(+1.87%)
Apr 05, 2022	54.32	55.89	54.16	54.49	6,187,197	+0.20(+0.37%)
Apr 04, 2022	54.45	55.72	53.95	54.29	5,289,702	-0.04(-0.07%)

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.