Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.03	46.84	46.01	46.82	116,858	-0.44(-0.94%)
Jun 29, 2022	47.63	47.70	47.26	47.26	12,673	-0.61(-1.27%)
Jun 28, 2022	48.71	48.73	47.87	47.87	36,727	-0.81(-1.66%)
Jun 27, 2022	48.41	48.68	48.41	48.68	619	+0.02(+0.05%)
Jun 24, 2022	48.21	48.65	48.21	48.65	5,660	+1.32(+2.78%)
Jun 23, 2022	47.08	47.41	46.85	47.34	7,422	-0.28(-0.59%)
Jun 22, 2022	47.37	48.00	47.37	47.62	5,385	-0.43(-0.90%)
Jun 21, 2022	48.23	48.44	47.97	48.05	10,425	+0.60(+1.26%)
Jun 17, 2022	47.47	47.75	47.20	47.45	9,221	+0.51(+1.09%)
Jun 16, 2022	47.11	47.38	46.86	46.94	12,245	-1.69(-3.47%)
Jun 15, 2022	48.02	48.81	47.55	48.63	13,952	+1.37(+2.90%)
Jun 14, 2022	47.78	47.78	46.85	47.26	7,438	-0.75(-1.57%)
Jun 13, 2022	48.56	48.77	47.92	48.01	27,860	-2.25(-4.47%)
Jun 10, 2022	50.74	50.74	50.26	50.26	10,826	-1.72(-3.30%)
Jun 09, 2022	52.90	52.90	51.95	51.97	10,689	-1.41(-2.64%)
Jun 08, 2022	53.64	53.72	53.38	53.38	4,277	-0.54(-1.00%)
Jun 07, 2022	53.34	54.05	53.33	53.92	5,853	-0.03(-0.05%)
Jun 06, 2022	54.49	54.49	53.94	53.95	9,986	+0.15(+0.28%)
Jun 03, 2022	53.80	53.96	53.75	53.80	4,750	-0.72(-1.32%)
Jun 02, 2022	53.65	54.52	53.65	54.52	8,495	+1.27(+2.38%)
Jun 01, 2022	54.18	54.19	52.98	53.25	11,130	-0.88(-1.63%)
May 31, 2022	54.17	54.40	54.01	54.13	33,442	+0.27(+0.51%)
May 27, 2022	53.83	54.05	53.78	53.85	25,082	+0.31(+0.58%)
May 26, 2022	52.98	53.54	52.97	53.54	33,893	+1.03(+1.96%)
May 25, 2022	52.14	52.79	52.14	52.51	11,672	+0.12(+0.23%)
May 24, 2022	52.64	52.64	52.28	52.39	16,559	-0.49(-0.93%)
May 23, 2022	52.63	52.94	52.54	52.88	6,692	+1.16(+2.25%)
May 20, 2022	52.16	52.27	51.22	51.72	21,323	+0.00(+0.00%)
May 19, 2022	50.77	51.85	50.77	51.72	19,630	+0.78(+1.54%)
May 18, 2022	51.64	51.64	50.69	50.94	16,476	-1.41(-2.69%)
May 17, 2022	52.11	52.34	51.89	52.34	20,880	+1.45(+2.85%)
May 16, 2022	50.70	51.15	50.48	50.90	7,863	+0.04(+0.08%)
May 13, 2022	49.96	50.85	49.96	50.85	57,546	+1.76(+3.58%)
May 12, 2022	48.68	49.51	48.65	49.10	5,358	-0.40(-0.80%)
May 11, 2022	49.86	50.40	49.22	49.49	13,636	+0.17(+0.34%)
May 10, 2022	50.02	50.02	49.15	49.32	11,339	+0.22(+0.44%)
May 09, 2022	49.94	49.94	48.97	49.11	24,168	-1.79(-3.53%)
May 06, 2022	51.31	51.31	50.67	50.90	317,954	-0.81(-1.57%)
May 05, 2022	53.06	53.10	51.58	51.71	62,513	-2.18(-4.05%)
May 04, 2022	53.05	54.02	52.89	53.89	8,578	+0.68(+1.27%)
May 03, 2022	53.42	53.52	53.14	53.22	62,629	+0.14(+0.27%)
May 02, 2022	53.28	53.45	52.51	53.07	10,718	-0.34(-0.64%)
Apr 29, 2022	54.10	54.18	53.41	53.41	17,204	-0.40(-0.73%)
Apr 28, 2022	53.31	53.89	53.07	53.81	26,732	+0.46(+0.87%)
Apr 27, 2022	53.52	53.62	53.06	53.34	6,167	+0.01(+0.01%)
Apr 26, 2022	54.76	54.76	53.34	53.34	7,551	-1.77(-3.20%)
Apr 25, 2022	55.05	55.37	54.59	55.10	3,786	-0.72(-1.29%)
Apr 22, 2022	56.72	56.72	55.82	55.82	7,519	-1.05(-1.84%)
Apr 21, 2022	58.11	58.16	56.80	56.87	11,089	-0.06(-0.10%)
Apr 20, 2022	57.21	57.21	56.92	56.92	3,468	+0.23(+0.40%)
Apr 19, 2022	56.18	56.70	56.18	56.70	5,921	+0.35(+0.63%)
Apr 18, 2022	56.55	56.72	56.21	56.34	6,614	-0.29(-0.52%)
Apr 14, 2022	56.92	56.92	56.57	56.64	18,440	-0.22(-0.39%)
Apr 13, 2022	56.17	56.86	56.17	56.86	7,959	+0.84(+1.50%)
Apr 12, 2022	56.57	56.69	56.01	56.02	22,316	-0.28(-0.50%)
Apr 11, 2022	56.86	56.87	56.19	56.30	62,186	-0.62(-1.09%)
Apr 08, 2022	56.66	57.15	56.65	56.92	11,196	-0.01(-0.02%)
Apr 07, 2022	56.99	57.04	56.46	56.93	26,594	+0.33(+0.58%)
Apr 06, 2022	56.69	56.86	56.51	56.60	5,478	-1.27(-2.20%)
Apr 05, 2022	58.35	58.46	57.58	57.88	34,638	-0.35(-0.60%)
Apr 04, 2022	58.13	58.45	58.01	58.23	9,116	+0.13(+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.