Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.53	45.89	44.13	45.23	1,668,093	+0.47(+1.06%)
Jun 29, 2022	45.38	45.66	44.58	44.76	1,770,435	-0.91(-1.99%)
Jun 28, 2022	46.99	47.15	45.61	45.67	1,055,389	-1.07(-2.29%)
Jun 27, 2022	45.96	46.94	45.80	46.74	1,561,152	+0.79(+1.72%)
Jun 24, 2022	45.25	46.35	45.15	45.95	2,487,339	+1.40(+3.15%)
Jun 23, 2022	44.75	45.21	44.05	44.55	1,632,117	-0.19(-0.42%)
Jun 22, 2022	43.30	45.22	43.28	44.73	1,694,977	+0.89(+2.03%)
Jun 21, 2022	43.35	44.22	42.99	43.84	1,556,474	+0.90(+2.10%)
Jun 17, 2022	43.14	43.68	42.66	42.94	2,815,950	+0.10(+0.24%)
Jun 16, 2022	43.64	43.71	42.60	42.84	1,476,047	-1.73(-3.88%)
Jun 15, 2022	44.40	45.12	43.53	44.57	1,879,514	+0.64(+1.46%)
Jun 14, 2022	44.47	44.50	43.30	43.92	2,342,305	-0.44(-0.99%)
Jun 13, 2022	45.86	46.15	44.11	44.36	1,836,953	-2.45(-5.23%)
Jun 10, 2022	47.41	47.95	46.78	46.81	1,527,424	-1.15(-2.39%)
Jun 09, 2022	48.73	48.96	47.94	47.96	1,026,746	-0.85(-1.75%)
Jun 08, 2022	49.72	49.87	48.71	48.81	1,350,652	-1.16(-2.33%)
Jun 07, 2022	48.50	50.04	48.45	49.98	1,010,869	+1.28(+2.64%)
Jun 06, 2022	49.59	49.73	48.60	48.69	1,043,549	-0.44(-0.90%)
Jun 03, 2022	49.05	49.91	48.56	49.13	1,719,501	-0.21(-0.43%)
Jun 02, 2022	48.67	49.35	48.19	49.34	1,140,469	+0.35(+0.71%)
Jun 01, 2022	49.51	49.73	48.29	48.99	1,121,044	-0.44(-0.89%)
May 31, 2022	49.89	50.17	48.59	49.43	4,204,005	-0.95(-1.89%)
May 27, 2022	48.04	50.41	47.85	50.39	1,792,863	+2.73(+5.74%)
May 26, 2022	47.11	47.90	46.85	47.66	1,439,409	+0.57(+1.21%)
May 25, 2022	46.77	47.36	46.55	47.09	1,074,746	+0.05(+0.10%)
May 24, 2022	46.47	47.13	45.79	47.04	1,551,749	+0.28(+0.61%)
May 23, 2022	45.86	46.78	45.41	46.76	1,543,716	+1.37(+3.01%)
May 20, 2022	45.36	46.02	44.37	45.39	3,317,662	+0.79(+1.77%)
May 19, 2022	46.32	46.70	44.59	44.60	3,133,865	-2.19(-4.68%)
May 18, 2022	48.77	48.95	46.54	46.79	1,782,792	-2.28(-4.65%)
May 17, 2022	49.16	49.37	48.32	49.08	1,437,860	+0.44(+0.91%)
May 16, 2022	48.13	48.96	47.90	48.64	1,313,204	+0.64(+1.34%)
May 13, 2022	47.61	48.09	47.19	47.99	1,588,842	+0.39(+0.83%)
May 12, 2022	46.36	47.61	46.11	47.60	1,618,358	+1.24(+2.67%)
May 11, 2022	47.29	47.61	46.30	46.36	2,022,711	-0.87(-1.84%)
May 10, 2022	48.90	49.38	46.76	47.23	2,223,864	-1.38(-2.85%)
May 09, 2022	49.06	49.40	48.45	48.62	2,097,703	-1.13(-2.27%)
May 06, 2022	49.42	49.90	48.77	49.75	1,745,117	-0.31(-0.62%)
May 05, 2022	49.79	50.33	49.21	50.06	3,333,959	-0.05(-0.11%)
May 04, 2022	48.25	50.12	48.02	50.11	2,086,597	+1.90(+3.94%)
May 03, 2022	46.94	48.59	46.77	48.21	1,866,341	+1.72(+3.69%)
May 02, 2022	49.19	49.37	45.23	46.50	2,927,898	-2.78(-5.64%)
Apr 29, 2022	51.05	51.20	49.15	49.28	2,039,645	-1.82(-3.55%)
Apr 28, 2022	50.53	51.31	50.02	51.09	1,285,200	+1.18(+2.37%)
Apr 27, 2022	50.34	50.69	49.78	49.91	1,948,784	-0.20(-0.40%)
Apr 26, 2022	51.14	51.52	50.09	50.11	1,907,685	-0.99(-1.94%)
Apr 25, 2022	51.59	51.73	50.24	51.10	1,825,705	-0.88(-1.69%)
Apr 22, 2022	52.80	52.89	51.93	51.98	1,039,602	-0.83(-1.56%)
Apr 21, 2022	53.20	53.75	52.74	52.81	1,092,824	-0.13(-0.24%)
Apr 20, 2022	51.95	53.16	51.87	52.94	1,342,626	+1.16(+2.23%)
Apr 19, 2022	51.59	52.20	51.52	51.78	1,236,223	+0.36(+0.70%)
Apr 18, 2022	50.83	51.70	50.83	51.42	933,974	+0.60(+1.17%)
Apr 14, 2022	51.46	51.64	50.80	50.83	1,355,361	-0.49(-0.95%)
Apr 13, 2022	51.56	51.98	51.12	51.31	1,402,991	+0.00(+0.00%)
Apr 12, 2022	51.00	52.11	50.96	51.31	1,981,740	+0.39(+0.76%)
Apr 11, 2022	51.25	51.50	50.38	50.93	1,165,420	-0.37(-0.72%)
Apr 08, 2022	51.09	51.62	50.60	51.30	1,372,914	+0.26(+0.50%)
Apr 07, 2022	51.15	51.76	50.83	51.04	1,710,128	-0.48(-0.93%)
Apr 06, 2022	50.46	51.54	50.10	51.52	1,831,475	+0.83(+1.63%)
Apr 05, 2022	51.10	51.70	50.61	50.69	1,650,998	-0.51(-1.00%)
Apr 04, 2022	51.57	51.59	50.69	51.20	1,533,822	-0.37(-0.71%)

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.