Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.19	45.82	44.91	45.54	1,377,853	-0.11(-0.23%)
Jun 29, 2022	45.73	45.82	45.46	45.64	1,203,317	-0.03(-0.06%)
Jun 28, 2022	46.62	46.91	45.65	45.67	1,482,689	-0.70(-1.50%)
Jun 27, 2022	46.51	46.62	46.23	46.37	1,953,226	-0.08(-0.16%)
Jun 24, 2022	45.47	46.44	45.47	46.44	1,703,976	+1.27(+2.81%)
Jun 23, 2022	45.00	45.22	44.64	45.17	1,662,494	+0.35(+0.79%)
Jun 22, 2022	44.31	45.21	44.31	44.82	2,077,204	+0.05(+0.11%)
Jun 21, 2022	44.42	44.92	44.39	44.77	1,934,554	+0.96(+2.18%)
Jun 17, 2022	43.84	44.23	43.51	43.82	3,011,373	-0.06(-0.13%)
Jun 16, 2022	44.11	44.20	43.56	43.87	2,629,575	-1.10(-2.44%)
Jun 15, 2022	44.98	45.53	44.34	44.97	2,670,496	+0.38(+0.86%)
Jun 14, 2022	45.04	45.23	44.25	44.59	2,484,616	-0.31(-0.68%)
Jun 13, 2022	45.32	45.53	44.70	44.90	3,350,893	-1.32(-2.85%)
Jun 10, 2022	46.60	46.72	46.20	46.21	2,684,097	-1.14(-2.40%)
Jun 09, 2022	48.15	48.40	47.34	47.35	1,417,211	-0.96(-1.99%)
Jun 08, 2022	48.75	48.83	48.23	48.31	1,627,509	-0.67(-1.36%)
Jun 07, 2022	48.22	49.03	48.19	48.98	1,245,162	+0.43(+0.88%)
Jun 06, 2022	48.86	49.07	48.45	48.55	1,346,800	+0.09(+0.18%)
Jun 03, 2022	48.61	48.77	48.40	48.47	1,392,855	-0.52(-1.07%)
Jun 02, 2022	48.40	48.99	47.91	48.99	1,433,076	+0.60(+1.24%)
Jun 01, 2022	49.06	49.06	48.03	48.39	1,797,316	-0.49(-1.01%)
May 31, 2022	48.82	49.18	48.40	48.88	1,684,847	-0.30(-0.60%)
May 27, 2022	48.57	49.21	48.49	49.18	1,718,623	+0.82(+1.69%)
May 26, 2022	47.84	48.55	47.84	48.36	1,934,941	+0.76(+1.60%)
May 25, 2022	47.26	47.81	47.10	47.60	1,873,631	+0.23(+0.48%)
May 24, 2022	46.99	47.49	46.54	47.37	1,936,785	+0.16(+0.34%)
May 23, 2022	46.79	47.36	46.65	47.21	2,156,837	+0.84(+1.81%)
May 20, 2022	46.59	46.64	45.40	46.37	2,031,922	+0.16(+0.35%)
May 19, 2022	46.25	46.67	45.92	46.21	2,592,670	-0.49(-1.06%)
May 18, 2022	48.05	48.05	46.57	46.70	2,159,602	-1.82(-3.75%)
May 17, 2022	48.21	48.53	47.99	48.52	2,180,939	+0.89(+1.88%)
May 16, 2022	47.53	48.00	47.21	47.63	1,841,225	+0.00(+0.00%)
May 13, 2022	47.38	47.75	47.17	47.63	2,306,071	+0.60(+1.27%)
May 12, 2022	46.67	47.12	46.24	47.03	3,478,506	+0.13(+0.28%)
May 11, 2022	47.36	47.99	46.85	46.90	3,420,739	-0.54(-1.14%)
May 10, 2022	48.06	48.21	47.02	47.44	4,406,233	-0.10(-0.20%)
May 09, 2022	47.74	47.99	47.35	47.53	3,978,073	-0.81(-1.67%)
May 06, 2022	48.22	48.54	47.72	48.34	4,121,424	-0.15(-0.31%)
May 05, 2022	49.40	49.42	48.02	48.49	4,023,473	-1.33(-2.67%)
May 04, 2022	48.53	49.88	48.40	49.83	4,128,550	+1.39(+2.87%)
May 03, 2022	48.28	48.80	48.07	48.44	2,712,537	+0.22(+0.45%)
May 02, 2022	48.22	48.48	47.29	48.22	4,399,897	+0.09(+0.18%)
Apr 29, 2022	49.30	49.45	48.03	48.13	2,903,806	-1.51(-3.05%)
Apr 28, 2022	49.02	49.80	48.70	49.64	2,159,493	+0.90(+1.85%)
Apr 27, 2022	48.66	49.24	48.51	48.74	3,400,338	+0.17(+0.35%)
Apr 26, 2022	49.28	49.57	48.56	48.57	3,390,118	-1.04(-2.09%)
Apr 25, 2022	49.16	49.69	48.52	49.61	2,942,618	+0.26(+0.52%)
Apr 22, 2022	50.43	50.44	49.27	49.35	2,558,086	-1.24(-2.45%)
Apr 21, 2022	51.37	51.51	50.49	50.59	3,560,361	-0.49(-0.97%)
Apr 20, 2022	50.93	51.31	50.92	51.08	2,434,725	+0.42(+0.83%)
Apr 19, 2022	50.01	50.75	50.01	50.66	2,294,868	+0.68(+1.37%)
Apr 18, 2022	49.83	50.26	49.76	49.98	1,837,075	-0.05(-0.09%)
Apr 14, 2022	50.44	50.66	50.01	50.03	1,755,208	-0.36(-0.72%)
Apr 13, 2022	50.03	50.42	49.97	50.39	1,755,521	+0.29(+0.59%)
Apr 12, 2022	50.45	50.79	49.92	50.09	2,153,993	-0.20(-0.40%)
Apr 11, 2022	50.66	50.87	50.22	50.29	1,802,328	-0.54(-1.07%)
Apr 08, 2022	50.71	51.07	50.59	50.83	2,563,665	+0.05(+0.09%)
Apr 07, 2022	50.41	50.95	50.23	50.79	2,834,503	+0.30(+0.60%)
Apr 06, 2022	50.23	50.63	50.16	50.48	1,716,783	-0.09(-0.17%)
Apr 05, 2022	50.75	51.15	50.43	50.57	1,467,859	-0.34(-0.67%)
Apr 04, 2022	50.82	50.95	50.47	50.91	2,011,953	+0.03(+0.06%)

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.