Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.95	45.84	44.70	45.62	124,012	+0.22(+0.48%)
Jun 29, 2022	45.38	45.47	44.93	45.41	150,719	+0.08(+0.17%)
Jun 28, 2022	46.30	46.53	45.32	45.33	107,373	-0.83(-1.80%)
Jun 27, 2022	46.27	46.44	45.88	46.16	33,783	+0.01(+0.02%)
Jun 24, 2022	45.12	46.15	45.06	46.15	62,643	+1.48(+3.31%)
Jun 23, 2022	43.90	44.72	43.90	44.67	78,685	+0.87(+1.98%)
Jun 22, 2022	43.01	44.11	43.01	43.80	73,576	+0.33(+0.75%)
Jun 21, 2022	43.46	43.60	43.05	43.47	141,805	+0.56(+1.31%)
Jun 17, 2022	43.09	43.43	42.68	42.91	108,740	+0.10(+0.23%)
Jun 16, 2022	43.71	43.71	42.62	42.81	116,625	-1.77(-3.96%)
Jun 15, 2022	44.59	45.15	43.92	44.58	88,808	+0.39(+0.89%)
Jun 14, 2022	44.85	44.86	43.81	44.18	89,988	-0.53(-1.19%)
Jun 13, 2022	45.42	45.62	44.54	44.71	122,828	-1.76(-3.78%)
Jun 10, 2022	47.08	47.08	46.35	46.47	73,611	-1.41(-2.95%)
Jun 09, 2022	48.42	48.69	47.88	47.88	54,474	-0.74(-1.52%)
Jun 08, 2022	49.44	49.44	48.47	48.62	77,726	-1.04(-2.09%)
Jun 07, 2022	48.83	49.71	48.83	49.65	80,186	+0.32(+0.64%)
Jun 06, 2022	49.65	49.77	49.27	49.34	97,290	-0.06(-0.12%)
Jun 03, 2022	49.36	49.61	49.19	49.40	50,187	-0.40(-0.81%)
Jun 02, 2022	48.48	49.83	48.43	49.80	59,304	+1.58(+3.27%)
Jun 01, 2022	48.67	48.75	47.74	48.22	76,941	-0.14(-0.29%)
May 31, 2022	48.65	48.65	47.90	48.36	73,276	-0.47(-0.97%)
May 27, 2022	47.97	48.84	47.85	48.84	59,570	+1.17(+2.46%)
May 26, 2022	46.84	47.84	46.84	47.66	109,684	+0.81(+1.73%)
May 25, 2022	46.91	47.02	46.37	46.85	73,583	-0.15(-0.31%)
May 24, 2022	46.84	47.14	46.12	47.00	90,950	-0.09(-0.19%)
May 23, 2022	47.10	47.18	46.67	47.09	64,001	+0.43(+0.93%)
May 20, 2022	47.00	47.02	45.77	46.66	163,354	+0.06(+0.13%)
May 19, 2022	45.82	46.78	45.66	46.60	159,190	+0.56(+1.22%)
May 18, 2022	47.08	47.14	45.89	46.04	65,532	-1.45(-3.05%)
May 17, 2022	47.29	47.50	46.90	47.49	63,784	+0.86(+1.84%)
May 16, 2022	46.94	46.94	46.30	46.63	51,925	-0.41(-0.88%)
May 13, 2022	46.72	47.39	46.60	47.04	69,931	+0.79(+1.71%)
May 12, 2022	45.49	46.32	45.44	46.25	139,643	+0.43(+0.95%)
May 11, 2022	46.15	46.83	45.71	45.82	109,136	-0.43(-0.94%)
May 10, 2022	47.25	47.40	45.74	46.25	133,407	-0.43(-0.93%)
May 09, 2022	46.95	47.18	46.49	46.69	119,489	-0.86(-1.80%)
May 06, 2022	47.65	47.76	46.86	47.54	167,202	-0.52(-1.09%)
May 05, 2022	49.43	49.52	47.63	48.07	80,856	-1.89(-3.79%)
May 04, 2022	48.13	50.05	48.09	49.96	92,234	+1.90(+3.96%)
May 03, 2022	47.93	48.48	47.81	48.06	156,176	+0.14(+0.29%)
May 02, 2022	48.04	48.52	47.05	47.92	239,914	-0.16(-0.33%)
Apr 29, 2022	49.14	49.51	48.01	48.08	181,725	-1.44(-2.91%)
Apr 28, 2022	48.97	49.71	48.48	49.52	90,864	+0.83(+1.70%)
Apr 27, 2022	48.77	49.23	48.54	48.69	139,648	+0.07(+0.14%)
Apr 26, 2022	49.75	49.79	48.62	48.62	158,281	-1.40(-2.80%)
Apr 25, 2022	49.96	50.02	48.88	50.02	125,716	-0.11(-0.22%)
Apr 22, 2022	51.23	51.23	50.12	50.13	128,458	-1.20(-2.34%)
Apr 21, 2022	52.28	52.38	51.15	51.33	81,546	-0.54(-1.05%)
Apr 20, 2022	51.39	52.20	51.39	51.87	80,481	+0.82(+1.60%)
Apr 19, 2022	50.06	51.13	50.06	51.06	96,989	+1.03(+2.05%)
Apr 18, 2022	50.56	50.68	49.78	50.03	93,751	-0.64(-1.27%)
Apr 14, 2022	51.62	51.91	50.64	50.67	73,613	-0.91(-1.76%)
Apr 13, 2022	51.40	51.68	51.22	51.58	94,749	+0.22(+0.42%)
Apr 12, 2022	51.99	52.49	51.26	51.36	105,598	-0.35(-0.69%)
Apr 11, 2022	52.03	52.22	51.69	51.72	71,098	-0.55(-1.06%)
Apr 08, 2022	52.46	52.83	52.15	52.27	136,587	-0.20(-0.38%)
Apr 07, 2022	51.80	52.63	51.75	52.47	101,066	+0.59(+1.14%)
Apr 06, 2022	51.63	51.95	51.35	51.87	148,361	-0.32(-0.60%)
Apr 05, 2022	52.90	53.05	52.03	52.19	124,022	-0.71(-1.34%)
Apr 04, 2022	53.07	53.09	52.52	52.90	84,012	-0.08(-0.16%)

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.