Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	47.89	48.36	47.20	48.21	2,703,364	-0.18(-0.37%)
Jun 29, 2022	48.34	48.68	47.84	48.39	2,086,203	-0.07(-0.14%)
Jun 28, 2022	49.46	49.67	48.24	48.46	2,045,898	-0.70(-1.42%)
Jun 27, 2022	48.63	49.25	48.34	49.16	2,992,836	+0.75(+1.55%)
Jun 24, 2022	48.41	48.78	48.36	48.41	2,220,859	+0.45(+0.94%)
Jun 23, 2022	48.10	48.20	47.35	47.96	2,952,849	-0.01(-0.02%)
Jun 22, 2022	46.64	48.02	46.55	47.97	2,473,823	+0.95(+2.02%)
Jun 21, 2022	47.47	47.87	47.00	47.02	3,098,092	+0.44(+0.94%)
Jun 17, 2022	46.01	46.85	45.63	46.58	3,934,512	+0.70(+1.53%)
Jun 16, 2022	46.18	46.42	45.24	45.88	4,284,134	-1.48(-3.12%)
Jun 15, 2022	46.63	48.16	46.55	47.36	5,175,753	+1.27(+2.76%)
Jun 14, 2022	45.61	46.31	45.25	46.09	5,913,746	+0.83(+1.83%)
Jun 13, 2022	46.75	47.02	45.06	45.26	5,738,191	-3.40(-6.99%)
Jun 10, 2022	49.23	49.45	48.12	48.66	4,454,580	-1.55(-3.09%)
Jun 09, 2022	51.04	51.45	50.11	50.21	2,631,054	-1.30(-2.52%)
Jun 08, 2022	51.11	51.60	50.86	51.51	2,153,800	+0.10(+0.19%)
Jun 07, 2022	50.12	51.49	50.07	51.41	2,212,197	+0.63(+1.24%)
Jun 06, 2022	50.91	51.06	50.37	50.78	2,735,167	+0.33(+0.65%)
Jun 03, 2022	50.26	50.60	49.87	50.45	3,410,250	-0.26(-0.51%)
Jun 02, 2022	50.12	51.12	49.95	50.71	2,522,664	+0.51(+1.02%)
Jun 01, 2022	50.30	50.58	48.88	50.20	3,340,125	+0.17(+0.34%)
May 31, 2022	49.11	50.16	48.52	50.03	4,037,654	+0.45(+0.91%)
May 27, 2022	49.25	49.65	49.06	49.58	3,505,762	+0.98(+2.02%)
May 26, 2022	48.65	49.00	48.56	48.60	3,976,724	+0.17(+0.35%)
May 25, 2022	47.48	48.68	47.48	48.43	3,246,527	+0.50(+1.04%)
May 24, 2022	47.62	48.06	46.81	47.93	4,460,919	-0.09(-0.19%)
May 23, 2022	48.13	48.41	47.31	48.02	4,966,684	+0.34(+0.71%)
May 20, 2022	48.52	48.62	45.91	47.68	6,924,818	-0.06(-0.13%)
May 19, 2022	45.90	47.87	45.75	47.74	6,506,450	+1.41(+3.04%)
May 18, 2022	49.38	49.54	46.14	46.33	8,751,082	-3.59(-7.19%)
May 17, 2022	50.07	50.27	49.45	49.92	4,673,201	+0.62(+1.26%)
May 16, 2022	48.49	49.36	48.30	49.30	4,405,905	+0.99(+2.05%)
May 13, 2022	47.68	48.34	47.45	48.31	4,751,472	+1.48(+3.16%)
May 12, 2022	46.04	46.97	45.52	46.83	6,594,797	+0.46(+0.99%)
May 11, 2022	46.19	47.41	45.91	46.37	8,801,486	+0.11(+0.24%)
May 10, 2022	46.61	46.69	45.39	46.26	7,874,435	+0.75(+1.65%)
May 09, 2022	46.36	46.61	45.24	45.51	10,378,317	-1.94(-4.09%)
May 06, 2022	46.78	47.49	45.43	47.45	7,525,519	+0.30(+0.64%)
May 05, 2022	51.07	51.25	46.45	47.15	9,031,400	-4.53(-8.77%)
May 04, 2022	49.79	51.91	49.43	51.68	7,930,703	+2.24(+4.53%)
May 03, 2022	48.42	49.55	48.16	49.44	7,667,932	+1.42(+2.96%)
May 02, 2022	47.60	48.19	46.40	48.02	9,341,151	+0.36(+0.76%)
Apr 29, 2022	49.26	50.01	47.55	47.66	7,356,308	-1.96(-3.95%)
Apr 28, 2022	49.61	50.64	48.95	49.62	6,956,003	+1.24(+2.56%)
Apr 27, 2022	48.83	49.83	48.30	48.38	8,129,926	-0.41(-0.84%)
Apr 26, 2022	51.15	51.17	48.72	48.79	7,980,952	-2.77(-5.37%)
Apr 25, 2022	50.68	51.72	49.49	51.56	10,871,012	+0.44(+0.86%)
Apr 22, 2022	54.32	54.50	50.77	51.12	7,923,239	-3.25(-5.97%)
Apr 21, 2022	57.04	57.10	53.84	54.37	7,923,722	-2.10(-3.73%)
Apr 20, 2022	56.34	56.72	55.80	56.47	6,191,615	+0.65(+1.16%)
Apr 19, 2022	54.56	56.14	54.42	55.82	4,157,706	+1.38(+2.53%)
Apr 18, 2022	53.92	54.79	53.86	54.44	4,832,210	+0.35(+0.65%)
Apr 14, 2022	55.21	55.68	54.06	54.09	4,879,078	-0.73(-1.33%)
Apr 13, 2022	52.92	54.93	52.84	54.82	4,418,374	+1.86(+3.51%)
Apr 12, 2022	53.87	54.51	52.90	52.96	6,005,800	-0.33(-0.62%)
Apr 11, 2022	54.17	54.53	53.23	53.29	4,727,798	-1.54(-2.81%)
Apr 08, 2022	54.47	55.54	54.14	54.83	4,717,048	+0.06(+0.11%)
Apr 07, 2022	53.86	55.02	53.31	54.77	4,746,272	+0.72(+1.33%)
Apr 06, 2022	53.75	54.24	52.49	54.05	10,099,934	-0.60(-1.10%)
Apr 05, 2022	56.70	56.92	54.56	54.65	5,029,476	-2.42(-4.24%)
Apr 04, 2022	55.85	57.10	55.62	57.07	3,226,320	+1.42(+2.55%)

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.