Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.37	46.56	45.71	46.35	5,145,214	-0.32(-0.70%)
Jun 29, 2022	45.59	46.68	45.42	46.67	5,619,938	+1.27(+2.80%)
Jun 28, 2022	47.09	47.37	45.20	45.41	7,030,976	-1.70(-3.61%)
Jun 27, 2022	47.00	47.14	46.53	47.10	4,807,388	-0.19(-0.39%)
Jun 24, 2022	46.65	47.30	46.11	47.29	5,943,230	+1.20(+2.60%)
Jun 23, 2022	45.78	46.35	45.50	46.09	3,586,124	+0.72(+1.59%)
Jun 22, 2022	45.10	45.82	44.89	45.37	4,964,552	-0.05(-0.11%)
Jun 21, 2022	44.42	45.78	44.02	45.42	5,917,210	+1.36(+3.09%)
Jun 17, 2022	43.91	44.53	43.53	44.06	9,619,964	+0.12(+0.26%)
Jun 16, 2022	43.38	44.28	42.65	43.95	8,247,826	+0.01(+0.02%)
Jun 15, 2022	44.33	45.21	43.52	43.94	7,452,734	-0.09(-0.22%)
Jun 14, 2022	42.88	44.18	42.88	44.03	9,365,008	+1.79(+4.23%)
Jun 13, 2022	42.62	42.98	41.95	42.24	5,873,336	-1.28(-2.93%)
Jun 10, 2022	43.85	44.06	43.43	43.52	6,134,106	-1.13(-2.53%)
Jun 09, 2022	44.84	45.48	44.61	44.65	4,228,014	-0.47(-1.04%)
Jun 08, 2022	45.17	45.47	44.99	45.12	3,830,834	-0.30(-0.67%)
Jun 07, 2022	45.45	46.00	45.11	45.42	4,724,296	-0.26(-0.56%)
Jun 06, 2022	45.00	45.92	44.90	45.68	7,056,904	+1.27(+2.85%)
Jun 03, 2022	44.90	44.99	44.19	44.41	4,682,558	-0.76(-1.67%)
Jun 02, 2022	44.24	45.20	43.70	45.17	5,373,950	+1.15(+2.60%)
Jun 01, 2022	44.41	44.48	43.48	44.02	3,887,580	-0.54(-1.20%)
May 31, 2022	44.78	45.00	43.89	44.56	8,209,986	-0.27(-0.61%)
May 27, 2022	44.55	44.85	44.33	44.84	4,247,178	+0.47(+1.06%)
May 26, 2022	43.98	44.70	43.93	44.37	3,225,852	+0.50(+1.14%)
May 25, 2022	43.53	44.06	43.41	43.87	3,489,314	+0.12(+0.27%)
May 24, 2022	43.48	43.84	43.29	43.74	5,670,014	+0.22(+0.51%)
May 23, 2022	44.34	44.45	43.19	43.52	5,906,426	-0.29(-0.66%)
May 20, 2022	43.55	43.99	42.95	43.81	7,616,832	+0.43(+1.00%)
May 19, 2022	43.04	43.80	42.57	43.38	6,509,030	+0.07(+0.16%)
May 18, 2022	44.73	45.12	43.12	43.31	6,413,958	-1.30(-2.93%)
May 17, 2022	44.88	45.10	44.04	44.62	4,668,350	+0.06(+0.13%)
May 16, 2022	44.05	45.03	44.05	44.55	5,451,038	+0.11(+0.25%)
May 13, 2022	43.05	44.58	42.93	44.45	6,411,192	+1.60(+3.75%)
May 12, 2022	41.85	43.27	41.85	42.84	6,359,686	+0.39(+0.91%)
May 11, 2022	41.94	43.66	41.70	42.45	6,959,326	+0.38(+0.92%)
May 10, 2022	42.45	42.64	41.53	42.07	5,860,750	+0.29(+0.68%)
May 09, 2022	42.69	43.24	41.10	41.78	9,844,172	-1.55(-3.58%)
May 06, 2022	41.27	43.80	41.27	43.34	13,271,498	+1.81(+4.37%)
May 05, 2022	42.88	43.09	41.06	41.52	7,849,454	-1.80(-4.17%)
May 04, 2022	41.91	43.44	41.67	43.33	7,040,194	+1.37(+3.25%)
May 03, 2022	42.76	42.76	41.55	41.96	5,609,702	-0.41(-0.98%)
May 02, 2022	43.07	43.30	41.57	42.38	6,969,266	-0.47(-1.09%)
Apr 29, 2022	43.62	43.91	42.62	42.84	6,660,834	-1.06(-2.43%)
Apr 28, 2022	43.43	43.99	42.69	43.91	5,343,128	+0.53(+1.22%)
Apr 27, 2022	42.99	43.71	42.90	43.38	7,378,554	+0.24(+0.57%)
Apr 26, 2022	42.92	43.52	42.87	43.13	8,401,286	-0.21(-0.48%)
Apr 25, 2022	42.83	43.40	41.81	43.34	7,005,228	+0.52(+1.20%)
Apr 22, 2022	43.25	43.47	42.59	42.83	7,973,850	-0.61(-1.42%)
Apr 21, 2022	43.02	44.02	42.91	43.44	8,535,934	+0.77(+1.79%)
Apr 20, 2022	42.24	42.78	41.97	42.67	4,205,398	+0.77(+1.85%)
Apr 19, 2022	41.19	41.99	41.02	41.90	3,785,792	+0.68(+1.65%)
Apr 18, 2022	41.03	41.41	40.87	41.22	4,420,928	-0.08(-0.18%)
Apr 14, 2022	42.06	42.24	40.95	41.30	12,559,700	-0.71(-1.69%)
Apr 13, 2022	41.24	42.28	41.24	42.01	5,956,802	+0.66(+1.60%)
Apr 12, 2022	41.31	41.71	41.02	41.34	5,973,136	+0.26(+0.63%)
Apr 11, 2022	40.73	41.54	40.56	41.09	5,691,552	+0.27(+0.67%)
Apr 08, 2022	40.83	41.56	40.26	40.81	6,990,588	-0.08(-0.20%)
Apr 07, 2022	40.32	41.16	40.09	40.89	5,247,386	+0.48(+1.19%)
Apr 06, 2022	40.52	40.91	39.58	40.41	4,929,554	-0.54(-1.32%)
Apr 05, 2022	41.33	41.45	40.74	40.95	3,998,730	-0.35(-0.85%)
Apr 04, 2022	40.98	41.38	40.57	41.30	4,254,206	+0.22(+0.55%)

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.