Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	40.71	42.10	40.46	41.79	11,578,581	+0.90(+2.21%)
Jun 29, 2022	40.52	41.01	40.51	40.89	5,241,997	+0.42(+1.05%)
Jun 28, 2022	40.54	40.95	40.20	40.46	6,359,839	-0.01(-0.02%)
Jun 27, 2022	39.84	40.71	39.73	40.47	4,842,704	+0.55(+1.39%)
Jun 24, 2022	39.01	39.98	38.82	39.92	7,778,532	+0.98(+2.51%)
Jun 23, 2022	38.68	39.11	38.55	38.94	5,333,453	+0.50(+1.30%)
Jun 22, 2022	38.05	38.88	37.91	38.44	6,422,277	+0.08(+0.22%)
Jun 21, 2022	38.02	38.62	37.81	38.36	6,964,313	+0.64(+1.69%)
Jun 17, 2022	38.17	38.37	37.04	37.72	15,874,712	-0.29(-0.75%)
Jun 16, 2022	38.28	38.48	37.59	38.01	8,514,538	-0.96(-2.46%)
Jun 15, 2022	39.34	39.69	38.40	38.97	8,204,965	-0.05(-0.12%)
Jun 14, 2022	40.40	40.49	38.47	39.01	9,884,278	-1.26(-3.14%)
Jun 13, 2022	41.73	41.90	40.13	40.28	8,777,587	-2.15(-5.06%)
Jun 10, 2022	42.53	42.80	42.14	42.43	7,186,451	-0.60(-1.39%)
Jun 09, 2022	44.19	44.40	42.90	43.02	5,709,250	-1.39(-3.13%)
Jun 08, 2022	45.12	45.39	44.32	44.42	5,993,590	-0.81(-1.79%)
Jun 07, 2022	44.79	45.30	44.54	45.23	4,401,838	+0.46(+1.03%)
Jun 06, 2022	45.27	45.31	44.66	44.77	4,831,335	-0.17(-0.37%)
Jun 03, 2022	44.94	45.36	44.94	44.93	4,820,778	-0.24(-0.53%)
Jun 02, 2022	45.62	45.63	44.33	45.17	5,663,028	-0.18(-0.41%)
Jun 01, 2022	45.64	45.64	44.90	45.36	5,260,852	+0.04(+0.08%)
May 31, 2022	45.62	45.81	45.05	45.32	13,235,796	-0.65(-1.40%)
May 27, 2022	45.22	45.98	45.13	45.97	5,666,390	+0.64(+1.40%)
May 26, 2022	45.23	45.64	45.19	45.33	5,428,301	+0.13(+0.29%)
May 25, 2022	45.03	45.36	44.87	45.20	5,621,657	+0.18(+0.39%)
May 24, 2022	44.17	45.20	43.78	45.03	6,964,112	+0.87(+1.96%)
May 23, 2022	44.08	44.40	43.72	44.16	4,699,341	+0.68(+1.57%)
May 20, 2022	43.68	43.91	42.73	43.48	6,695,913	-0.18(-0.42%)
May 19, 2022	43.39	43.82	42.80	43.66	6,313,465	+0.20(+0.47%)
May 18, 2022	43.92	44.16	43.29	43.46	7,533,134	-0.38(-0.86%)
May 17, 2022	43.34	43.85	42.76	43.84	5,556,036	+0.62(+1.43%)
May 16, 2022	43.21	43.57	42.79	43.22	5,105,279	+0.13(+0.30%)
May 13, 2022	42.56	43.13	42.28	43.09	6,065,389	+0.81(+1.92%)
May 12, 2022	43.65	43.98	41.86	42.28	13,060,216	-1.32(-3.03%)
May 11, 2022	42.77	44.28	42.66	43.60	10,274,018	+0.79(+1.84%)
May 10, 2022	43.23	43.96	42.32	42.81	9,694,871	+0.03(+0.06%)
May 09, 2022	43.09	43.20	42.37	42.78	7,062,389	-0.30(-0.70%)
May 06, 2022	42.90	43.32	42.56	43.09	11,974,982	+0.15(+0.34%)
May 05, 2022	43.62	43.65	42.52	42.94	7,701,810	-0.93(-2.13%)
May 04, 2022	43.25	43.90	42.85	43.87	8,954,151	+1.13(+2.63%)
May 03, 2022	42.89	43.60	42.61	42.75	4,931,132	+0.04(+0.09%)
May 02, 2022	42.91	43.31	42.18	42.71	6,913,932	-0.12(-0.28%)
Apr 29, 2022	44.09	44.22	42.77	42.83	7,869,658	-1.43(-3.23%)
Apr 28, 2022	43.81	44.40	43.55	44.26	7,095,306	+0.50(+1.15%)
Apr 27, 2022	44.40	44.73	43.71	43.75	7,541,151	-0.58(-1.30%)
Apr 26, 2022	44.29	45.17	44.19	44.33	5,291,432	-0.32(-0.72%)
Apr 25, 2022	44.54	44.82	43.48	44.65	6,833,498	+0.11(+0.25%)
Apr 22, 2022	45.48	45.65	44.46	44.54	8,200,976	-1.00(-2.19%)
Apr 21, 2022	45.80	46.43	45.50	45.54	5,829,588	-0.47(-1.01%)
Apr 20, 2022	45.91	46.38	45.79	46.01	6,764,602	+0.69(+1.52%)
Apr 19, 2022	45.16	45.41	44.96	45.32	4,712,000	+0.25(+0.55%)
Apr 18, 2022	44.89	45.21	44.69	45.07	5,906,865	+0.18(+0.41%)
Apr 14, 2022	44.75	45.18	44.53	44.89	7,092,554	+0.36(+0.80%)
Apr 13, 2022	44.00	44.61	43.92	44.53	7,662,710	+0.54(+1.23%)
Apr 12, 2022	44.10	44.56	43.72	43.99	8,230,630	-0.17(-0.39%)
Apr 11, 2022	45.71	45.91	44.10	44.17	8,179,042	-1.73(-3.77%)
Apr 08, 2022	45.88	46.04	45.09	45.90	6,576,099	+0.10(+0.22%)
Apr 07, 2022	45.32	45.90	45.11	45.80	14,705,915	+0.28(+0.62%)
Apr 06, 2022	44.00	45.63	43.86	45.51	14,651,815	+1.75(+4.00%)
Apr 05, 2022	43.33	44.11	43.33	43.76	9,352,342	+0.42(+0.97%)
Apr 04, 2022	43.72	43.75	42.88	43.34	6,785,602	-0.29(-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.