Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.78	47.03	43.90	45.24	881,758	-1.84(-3.91%)
Jun 29, 2022	51.13	51.38	46.61	47.08	701,884	-3.20(-6.36%)
Jun 28, 2022	51.66	52.03	49.05	50.28	618,859	+0.01(+0.02%)
Jun 27, 2022	46.91	50.66	46.06	50.27	862,541	+4.28(+9.30%)
Jun 24, 2022	44.08	47.34	43.71	45.99	1,885,145	+2.78(+6.42%)
Jun 23, 2022	46.20	46.77	41.78	43.22	1,223,624	-3.00(-6.48%)
Jun 22, 2022	45.96	47.27	45.35	46.21	663,713	-2.06(-4.27%)
Jun 21, 2022	44.53	49.33	44.53	48.27	1,086,702	+5.99(+14.17%)
Jun 17, 2022	45.17	45.64	40.38	42.28	1,585,630	-2.67(-5.93%)
Jun 16, 2022	44.75	46.94	44.53	44.95	921,087	-1.32(-2.85%)
Jun 15, 2022	44.70	47.54	44.70	46.27	465,879	+1.72(+3.87%)
Jun 14, 2022	45.19	46.10	43.79	44.54	759,892	-0.06(-0.14%)
Jun 13, 2022	45.93	46.45	43.66	44.61	1,085,312	-3.87(-7.98%)
Jun 10, 2022	48.47	49.69	46.93	48.47	592,360	-0.95(-1.93%)
Jun 09, 2022	50.44	50.65	47.83	49.43	690,217	-1.70(-3.32%)
Jun 08, 2022	53.18	53.19	50.33	51.12	697,314	-1.69(-3.21%)
Jun 07, 2022	50.77	54.40	49.91	52.82	995,885	+2.71(+5.41%)
Jun 06, 2022	50.64	50.84	48.20	50.11	524,624	-0.17(-0.35%)
Jun 03, 2022	51.72	52.17	48.01	50.28	649,422	-1.60(-3.09%)
Jun 02, 2022	49.33	52.58	49.01	51.88	728,913	+2.55(+5.16%)
Jun 01, 2022	47.73	49.55	46.92	49.34	788,682	+2.10(+4.44%)
May 31, 2022	49.47	50.30	46.56	47.24	1,009,632	-1.57(-3.21%)
May 27, 2022	49.47	49.47	47.38	48.80	570,142	-0.40(-0.82%)
May 26, 2022	47.28	50.17	47.00	49.21	1,669,076	+1.57(+3.29%)
May 25, 2022	47.87	48.69	45.74	47.64	945,146	-0.20(-0.42%)
May 24, 2022	47.67	48.53	46.74	47.84	653,033	-0.48(-0.99%)
May 23, 2022	47.30	49.29	46.28	48.32	960,820	+1.50(+3.21%)
May 20, 2022	47.80	48.04	44.62	46.82	586,428	-0.68(-1.43%)
May 19, 2022	44.41	48.74	44.16	47.49	519,239	+1.77(+3.87%)
May 18, 2022	47.36	48.34	44.13	45.73	623,196	-1.16(-2.48%)
May 17, 2022	46.69	48.09	45.63	46.89	525,605	+1.15(+2.52%)
May 16, 2022	44.75	46.99	44.49	45.74	626,401	+1.62(+3.68%)
May 13, 2022	43.00	45.29	43.00	44.11	693,562	+1.40(+3.28%)
May 12, 2022	44.21	44.71	41.80	42.71	771,016	-2.15(-4.80%)
May 11, 2022	46.24	48.10	44.36	44.86	890,387	-0.06(-0.14%)
May 10, 2022	44.79	47.18	42.68	44.93	793,129	+0.92(+2.08%)
May 09, 2022	48.10	48.30	43.06	44.01	969,796	-5.42(-10.97%)
May 06, 2022	48.75	50.63	47.08	49.44	1,027,101	+1.32(+2.74%)
May 05, 2022	47.18	48.25	44.78	48.12	1,436,691	+1.87(+4.04%)
May 04, 2022	46.20	46.42	43.68	46.25	1,046,488	+1.37(+3.06%)
May 03, 2022	41.81	46.14	41.06	44.87	1,035,930	+2.37(+5.58%)
May 02, 2022	42.59	42.89	39.72	42.50	970,773	-1.06(-2.44%)
Apr 29, 2022	44.56	45.40	43.33	43.56	828,569	-0.66(-1.49%)
Apr 28, 2022	43.08	45.19	40.68	44.22	895,037	+0.20(+0.46%)
Apr 27, 2022	40.61	44.97	40.33	44.02	1,188,032	+3.79(+9.43%)
Apr 26, 2022	38.33	41.47	37.68	40.23	1,058,705	+2.47(+6.55%)
Apr 25, 2022	36.01	38.63	35.64	37.76	905,006	-0.31(-0.82%)
Apr 22, 2022	39.81	40.71	37.38	38.07	778,361	-2.19(-5.44%)
Apr 21, 2022	44.54	44.54	39.95	40.26	869,747	-4.33(-9.72%)
Apr 20, 2022	43.16	45.19	41.96	44.59	621,299	+1.23(+2.83%)
Apr 19, 2022	43.72	45.20	43.07	43.36	548,995	-0.95(-2.15%)
Apr 18, 2022	45.14	46.17	43.07	44.32	952,101	-0.38(-0.84%)
Apr 14, 2022	42.93	45.25	41.58	44.69	1,070,317	+1.45(+3.35%)
Apr 13, 2022	40.23	43.70	39.49	43.24	1,773,395	+4.10(+10.46%)
Apr 12, 2022	36.18	39.19	35.46	39.15	1,109,050	+3.88(+10.99%)
Apr 11, 2022	35.73	35.86	33.53	35.27	816,410	-0.31(-0.88%)
Apr 08, 2022	35.27	36.64	33.94	35.58	613,158	+0.53(+1.52%)
Apr 07, 2022	33.58	35.27	33.31	35.05	739,540	+1.48(+4.39%)
Apr 06, 2022	33.07	35.82	32.07	33.58	987,583	+1.09(+3.36%)
Apr 05, 2022	36.42	37.93	32.46	32.49	1,430,016	-1.50(-4.42%)
Apr 04, 2022	35.97	36.55	33.23	33.99	474,821	-1.53(-4.31%)

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.