Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	40.10	40.93	39.62	40.36	1,202,754	-0.51(-1.24%)
Jun 29, 2022	41.47	41.50	40.44	40.87	718,912	-0.80(-1.92%)
Jun 28, 2022	43.04	43.29	41.61	41.67	993,239	-0.84(-1.98%)
Jun 27, 2022	42.48	42.67	41.92	42.51	950,878	+0.31(+0.74%)
Jun 24, 2022	41.52	42.48	41.14	42.20	1,299,122	+1.15(+2.81%)
Jun 23, 2022	41.19	41.60	39.88	41.04	1,200,013	-0.36(-0.87%)
Jun 22, 2022	41.34	42.19	40.80	41.40	1,024,882	-0.01(-0.02%)
Jun 21, 2022	41.44	41.72	40.76	41.41	1,163,226	+1.08(+2.69%)
Jun 17, 2022	40.18	40.68	39.30	40.33	1,808,015	+0.14(+0.34%)
Jun 16, 2022	42.06	42.31	39.97	40.19	1,159,924	-3.02(-6.99%)
Jun 15, 2022	43.01	43.70	42.64	43.21	546,165	+0.67(+1.58%)
Jun 14, 2022	43.34	43.47	42.14	42.54	611,747	-0.57(-1.31%)
Jun 13, 2022	43.58	44.00	42.98	43.10	929,525	-1.85(-4.11%)
Jun 10, 2022	45.36	45.84	44.87	44.95	676,762	-1.72(-3.68%)
Jun 09, 2022	46.90	47.39	46.66	46.67	651,588	-0.68(-1.44%)
Jun 08, 2022	47.87	48.04	47.19	47.35	472,100	-0.66(-1.38%)
Jun 07, 2022	47.05	48.05	46.88	48.02	598,630	+0.48(+1.01%)
Jun 06, 2022	47.80	48.48	47.30	47.54	669,355	+0.43(+0.91%)
Jun 03, 2022	47.50	47.75	46.62	47.11	888,540	-1.09(-2.27%)
Jun 02, 2022	46.86	48.29	46.38	48.20	782,311	+1.82(+3.92%)
Jun 01, 2022	47.01	47.26	45.76	46.39	896,379	-0.54(-1.15%)
May 31, 2022	46.03	47.36	45.49	46.92	1,276,380	+0.67(+1.46%)
May 27, 2022	45.32	46.26	45.32	46.25	734,758	+1.02(+2.25%)
May 26, 2022	44.35	45.56	44.25	45.23	785,137	+1.39(+3.16%)
May 25, 2022	43.90	44.56	43.37	43.85	962,405	-0.30(-0.69%)
May 24, 2022	44.20	44.63	43.60	44.15	1,370,069	-0.43(-0.96%)
May 23, 2022	44.49	44.77	43.53	44.58	1,232,983	+0.67(+1.54%)
May 20, 2022	44.25	44.49	42.81	43.91	1,882,810	+0.47(+1.08%)
May 19, 2022	42.72	44.15	42.45	43.44	846,052	+0.42(+0.98%)
May 18, 2022	44.52	44.72	42.87	43.02	749,858	-1.98(-4.41%)
May 17, 2022	43.94	45.15	43.89	45.00	949,830	+1.77(+4.09%)
May 16, 2022	43.99	44.05	42.91	43.23	627,729	-0.81(-1.84%)
May 13, 2022	43.73	44.51	43.47	44.04	898,729	+0.85(+1.97%)
May 12, 2022	41.77	43.19	41.69	43.19	1,438,055	+1.30(+3.10%)
May 11, 2022	43.32	43.91	41.77	41.89	938,135	-1.38(-3.18%)
May 10, 2022	44.20	44.42	42.46	43.27	957,020	-0.12(-0.27%)
May 09, 2022	43.85	44.58	43.17	43.39	1,053,032	-1.20(-2.69%)
May 06, 2022	45.06	45.16	43.99	44.59	1,328,215	-0.67(-1.49%)
May 05, 2022	45.95	46.28	44.75	45.26	977,003	-1.52(-3.25%)
May 04, 2022	45.39	46.94	44.73	46.78	840,299	+1.03(+2.26%)
May 03, 2022	44.83	45.96	44.78	45.75	1,192,409	+0.84(+1.87%)
May 02, 2022	44.23	44.97	43.60	44.91	1,226,757	+0.65(+1.48%)
Apr 29, 2022	45.06	45.97	44.09	44.25	1,477,045	-0.95(-2.09%)
Apr 28, 2022	43.32	45.37	43.15	45.20	1,457,565	+1.97(+4.55%)
Apr 27, 2022	44.02	44.79	42.50	43.23	4,162,928	-1.10(-2.48%)
Apr 26, 2022	47.10	47.38	44.19	44.33	3,196,928	-3.16(-6.65%)
Apr 25, 2022	46.79	47.56	46.22	47.49	2,184,732	+0.14(+0.29%)
Apr 22, 2022	47.86	48.09	46.87	47.35	2,198,659	-0.75(-1.56%)
Apr 21, 2022	48.88	49.10	47.73	48.10	3,879,987	-0.03(-0.06%)
Apr 20, 2022	47.47	48.58	47.38	48.13	1,477,286	+1.12(+2.38%)
Apr 19, 2022	46.04	47.19	46.00	47.01	823,316	+1.24(+2.70%)
Apr 18, 2022	45.84	46.33	45.56	45.77	1,531,279	-0.41(-0.89%)
Apr 14, 2022	47.03	47.57	46.14	46.18	1,719,621	-0.74(-1.58%)
Apr 13, 2022	46.70	47.12	46.59	46.92	941,063	+0.24(+0.52%)
Apr 12, 2022	47.14	47.89	46.46	46.68	1,500,157	-0.25(-0.54%)
Apr 11, 2022	46.07	47.50	46.03	46.93	1,689,765	+0.38(+0.82%)
Apr 08, 2022	46.87	47.31	46.36	46.55	1,086,800	-0.47(-0.99%)
Apr 07, 2022	47.10	47.33	45.98	47.02	3,338,202	-0.33(-0.70%)
Apr 06, 2022	47.41	47.56	46.77	47.35	1,611,283	-0.73(-1.52%)
Apr 05, 2022	49.35	49.82	47.93	48.08	1,333,511	-1.62(-3.25%)
Apr 04, 2022	49.13	49.96	49.12	49.70	911,111	+0.43(+0.87%)

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.