Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.14	46.79	45.61	45.85	9,225,758	-0.77(-1.64%)
Jun 29, 2022	46.36	46.92	45.35	46.62	6,052,898	+0.23(+0.50%)
Jun 28, 2022	46.90	47.53	46.26	46.39	3,577,250	-0.20(-0.43%)
Jun 27, 2022	47.04	47.15	46.34	46.59	2,983,824	-0.29(-0.61%)
Jun 24, 2022	46.02	46.98	45.95	46.88	4,161,975	+1.47(+3.25%)
Jun 23, 2022	45.31	45.65	44.37	45.40	5,240,778	-0.03(-0.06%)
Jun 22, 2022	44.76	45.93	44.65	45.43	5,810,695	+0.04(+0.08%)
Jun 21, 2022	46.07	46.15	45.15	45.39	5,256,468	+0.16(+0.36%)
Jun 17, 2022	44.90	45.99	44.58	45.23	9,611,645	+0.20(+0.45%)
Jun 16, 2022	46.30	46.36	44.68	45.03	4,916,837	-2.37(-4.99%)
Jun 15, 2022	47.57	48.10	46.70	47.39	3,969,314	+0.25(+0.52%)
Jun 14, 2022	47.66	48.28	46.66	47.15	5,095,295	-0.60(-1.25%)
Jun 13, 2022	48.21	48.47	47.41	47.75	4,175,291	-1.61(-3.25%)
Jun 10, 2022	50.00	50.02	49.19	49.35	3,667,355	-1.71(-3.35%)
Jun 09, 2022	51.80	52.25	51.01	51.06	2,369,192	-1.07(-2.06%)
Jun 08, 2022	52.31	52.61	51.78	52.14	2,672,099	-0.57(-1.08%)
Jun 07, 2022	51.86	52.79	51.34	52.71	2,396,344	+0.43(+0.82%)
Jun 06, 2022	52.26	52.74	51.74	52.28	4,797,307	+0.56(+1.08%)
Jun 03, 2022	52.22	52.49	51.44	51.72	3,338,707	-1.10(-2.09%)
Jun 02, 2022	51.80	52.88	51.67	52.82	3,104,020	+1.49(+2.91%)
Jun 01, 2022	52.07	52.35	50.81	51.33	3,190,894	-0.48(-0.94%)
May 31, 2022	51.62	52.41	51.13	51.81	7,777,707	-0.19(-0.37%)
May 27, 2022	51.41	52.15	51.41	52.00	4,625,210	+1.06(+2.07%)
May 26, 2022	49.68	51.06	49.68	50.95	6,393,923	+1.74(+3.53%)
May 25, 2022	48.15	49.41	47.98	49.21	4,408,886	+0.78(+1.61%)
May 24, 2022	48.93	49.06	47.24	48.43	4,032,629	-0.74(-1.51%)
May 23, 2022	49.19	49.38	48.09	49.17	4,004,202	+0.59(+1.21%)
May 20, 2022	49.59	49.82	47.27	48.58	4,379,133	-0.74(-1.50%)
May 19, 2022	48.62	49.96	48.43	49.32	6,108,846	+0.45(+0.91%)
May 18, 2022	48.78	49.70	48.43	48.88	5,499,373	-0.90(-1.81%)
May 17, 2022	50.12	50.34	49.09	49.78	4,173,438	+0.53(+1.08%)
May 16, 2022	49.30	49.68	48.36	49.25	4,214,256	-0.38(-0.77%)
May 13, 2022	49.03	50.06	48.74	49.63	3,964,942	+1.14(+2.35%)
May 12, 2022	48.09	49.15	46.98	48.49	6,053,686	-0.02(-0.04%)
May 11, 2022	48.53	50.52	48.30	48.51	9,431,960	-0.16(-0.33%)
May 10, 2022	49.88	50.22	47.66	48.67	6,391,652	-0.54(-1.10%)
May 09, 2022	49.97	50.13	48.50	49.21	6,834,324	-1.42(-2.80%)
May 06, 2022	51.12	51.18	49.90	50.63	7,816,724	-0.87(-1.70%)
May 05, 2022	53.11	53.11	51.03	51.50	10,487,384	-2.22(-4.14%)
May 04, 2022	51.39	53.89	49.24	53.72	18,089,804	-5.12(-8.71%)
May 03, 2022	58.45	59.25	58.29	58.85	5,058,443	+0.34(+0.58%)
May 02, 2022	57.25	58.62	56.93	58.51	6,423,750	+1.60(+2.81%)
Apr 29, 2022	58.26	58.59	56.86	56.91	7,194,026	-1.55(-2.65%)
Apr 28, 2022	58.06	58.89	56.60	58.46	5,379,493	+0.63(+1.08%)
Apr 27, 2022	57.34	58.57	57.08	57.83	7,460,313	+0.44(+0.76%)
Apr 26, 2022	59.01	59.52	57.38	57.39	3,507,678	-2.21(-3.72%)
Apr 25, 2022	59.31	59.63	58.19	59.61	4,177,688	-0.21(-0.35%)
Apr 22, 2022	61.49	61.63	59.72	59.82	3,970,744	-2.10(-3.39%)
Apr 21, 2022	62.65	63.32	61.62	61.92	3,904,436	+0.04(+0.06%)
Apr 20, 2022	61.07	62.39	61.06	61.88	3,273,578	+1.49(+2.47%)
Apr 19, 2022	59.15	60.49	59.11	60.39	3,120,631	+1.59(+2.70%)
Apr 18, 2022	58.52	59.35	58.41	58.80	2,569,376	+0.31(+0.54%)
Apr 14, 2022	59.75	60.00	58.35	58.49	4,078,834	-1.08(-1.82%)
Apr 13, 2022	59.18	59.74	59.05	59.57	2,832,333	+0.49(+0.84%)
Apr 12, 2022	60.44	61.44	58.51	59.08	5,421,866	-1.13(-1.88%)
Apr 11, 2022	61.02	61.38	60.01	60.21	4,651,948	-1.10(-1.80%)
Apr 08, 2022	62.38	62.41	61.11	61.31	3,494,379	-0.96(-1.54%)
Apr 07, 2022	61.84	62.57	61.43	62.27	4,195,207	-0.33(-0.53%)
Apr 06, 2022	62.06	62.71	61.55	62.60	4,880,269	-0.32(-0.51%)
Apr 05, 2022	62.82	63.67	62.74	62.93	4,357,696	-0.42(-0.66%)
Apr 04, 2022	62.75	63.54	62.21	63.34	4,117,453	+0.14(+0.23%)

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.