Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.33	46.26	44.55	45.72	220,688	-0.44(-0.94%)
Jun 29, 2022	46.72	46.72	45.96	46.16	165,652	-0.50(-1.07%)
Jun 28, 2022	47.25	47.89	46.61	46.66	145,794	-0.22(-0.48%)
Jun 27, 2022	47.50	47.50	46.64	46.88	117,403	-0.33(-0.71%)
Jun 24, 2022	45.61	47.23	45.46	47.22	146,687	+1.96(+4.33%)
Jun 23, 2022	45.74	45.86	44.53	45.26	183,592	-0.61(-1.34%)
Jun 22, 2022	45.04	46.03	45.04	45.87	180,932	+0.13(+0.28%)
Jun 21, 2022	45.91	46.26	45.52	45.74	140,836	+0.71(+1.57%)
Jun 17, 2022	44.63	45.54	44.54	45.04	209,077	+0.58(+1.31%)
Jun 16, 2022	45.10	45.14	44.25	44.45	219,882	-1.60(-3.47%)
Jun 15, 2022	46.08	46.79	45.38	46.05	279,196	+0.45(+0.98%)
Jun 14, 2022	45.66	46.43	45.15	45.60	205,784	+0.05(+0.10%)
Jun 13, 2022	45.56	46.28	45.22	45.56	373,359	-1.30(-2.77%)
Jun 10, 2022	47.60	47.99	46.71	46.86	261,150	-1.86(-3.81%)
Jun 09, 2022	50.09	50.17	48.70	48.71	166,337	-1.61(-3.21%)
Jun 08, 2022	50.66	50.73	49.97	50.32	153,153	-0.79(-1.55%)
Jun 07, 2022	50.21	51.15	50.14	51.12	146,791	+0.35(+0.69%)
Jun 06, 2022	50.98	51.58	50.73	50.77	98,109	+0.21(+0.42%)
Jun 03, 2022	50.71	50.89	50.40	50.56	116,816	-0.63(-1.23%)
Jun 02, 2022	50.21	51.18	49.94	51.18	150,873	+0.95(+1.89%)
Jun 01, 2022	51.14	51.27	49.59	50.23	375,013	-0.92(-1.80%)
May 31, 2022	50.41	51.44	50.06	51.15	164,418	+0.20(+0.40%)
May 27, 2022	50.33	50.95	50.25	50.95	158,499	+0.73(+1.45%)
May 26, 2022	49.44	50.44	49.44	50.22	188,053	+1.16(+2.37%)
May 25, 2022	47.92	49.36	47.92	49.06	180,349	+1.00(+2.07%)
May 24, 2022	48.12	48.26	46.99	48.07	403,742	-0.33(-0.69%)
May 23, 2022	47.75	48.80	47.48	48.40	311,554	+1.53(+3.27%)
May 20, 2022	47.31	47.47	45.83	46.87	312,285	-0.01(-0.02%)
May 19, 2022	46.49	47.28	46.49	46.88	353,155	-0.29(-0.61%)
May 18, 2022	47.86	48.07	46.93	47.16	157,086	-1.25(-2.59%)
May 17, 2022	47.64	48.50	47.48	48.42	186,425	+1.72(+3.69%)
May 16, 2022	47.22	47.31	46.36	46.69	195,647	-0.60(-1.27%)
May 13, 2022	47.58	47.87	46.90	47.29	246,736	+0.28(+0.59%)
May 12, 2022	46.71	47.35	46.03	47.01	592,225	+0.02(+0.04%)
May 11, 2022	47.91	49.00	46.98	47.00	329,645	-0.97(-2.02%)
May 10, 2022	48.83	49.20	47.06	47.96	323,659	-0.54(-1.12%)
May 09, 2022	48.58	49.04	48.13	48.51	451,143	-0.77(-1.57%)
May 06, 2022	49.85	49.85	48.56	49.28	295,090	-0.67(-1.35%)
May 05, 2022	50.85	50.85	49.09	49.96	241,821	-1.56(-3.02%)
May 04, 2022	50.12	51.57	49.69	51.51	281,572	+1.40(+2.80%)
May 03, 2022	49.58	50.45	49.52	50.11	327,460	+0.65(+1.32%)
May 02, 2022	49.20	49.47	48.29	49.46	506,401	+0.61(+1.25%)
Apr 29, 2022	50.21	50.62	48.73	48.85	252,644	-1.64(-3.25%)
Apr 28, 2022	50.45	50.60	49.55	50.49	237,897	+0.51(+1.01%)
Apr 27, 2022	49.95	50.42	49.59	49.98	296,641	+0.06(+0.13%)
Apr 26, 2022	50.57	51.16	49.90	49.92	243,475	-1.39(-2.71%)
Apr 25, 2022	50.76	51.38	49.77	51.31	312,158	+0.12(+0.23%)
Apr 22, 2022	52.31	52.46	51.15	51.19	420,973	-0.98(-1.87%)
Apr 21, 2022	53.53	53.98	51.90	52.17	279,190	-0.94(-1.77%)
Apr 20, 2022	53.07	53.86	52.94	53.11	254,507	+0.41(+0.79%)
Apr 19, 2022	51.68	52.77	51.62	52.69	232,888	+1.27(+2.47%)
Apr 18, 2022	51.08	51.70	51.03	51.42	244,686	+0.16(+0.31%)
Apr 14, 2022	51.55	52.05	51.05	51.27	266,664	-0.24(-0.47%)
Apr 13, 2022	50.73	51.52	50.53	51.50	339,821	+0.29(+0.56%)
Apr 12, 2022	52.03	52.60	50.88	51.22	2,760,371	-0.80(-1.54%)
Apr 11, 2022	51.77	53.01	51.70	52.02	822,612	+0.07(+0.14%)
Apr 08, 2022	51.88	52.40	51.49	51.95	442,027	+0.20(+0.39%)
Apr 07, 2022	52.29	52.49	51.05	51.74	2,308,090	-0.53(-1.01%)
Apr 06, 2022	52.74	52.74	52.17	52.27	454,702	-0.68(-1.29%)
Apr 05, 2022	53.27	53.80	52.88	52.95	198,964	-0.42(-0.79%)
Apr 04, 2022	53.39	53.67	52.45	53.38	461,937	-0.06(-0.12%)

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.