Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.77	49.32	48.42	48.91	852,604	-0.37(-0.76%)
Jun 29, 2022	49.70	49.73	49.11	49.29	704,208	-0.27(-0.54%)
Jun 28, 2022	50.53	50.91	49.53	49.56	606,806	-0.62(-1.23%)
Jun 27, 2022	50.26	50.42	49.96	50.17	1,127,035	+0.09(+0.17%)
Jun 24, 2022	49.12	50.09	49.08	50.09	546,739	+1.39(+2.86%)
Jun 23, 2022	48.78	48.86	48.07	48.69	1,022,713	+0.11(+0.22%)
Jun 22, 2022	48.14	49.07	48.12	48.59	2,153,464	-0.24(-0.48%)
Jun 21, 2022	48.54	49.02	48.41	48.82	1,643,350	+1.12(+2.34%)
Jun 17, 2022	47.94	48.30	47.28	47.71	12,906,576	-0.23(-0.48%)
Jun 16, 2022	48.52	48.56	47.58	47.94	2,236,221	-1.63(-3.30%)
Jun 15, 2022	49.55	50.13	48.81	49.57	823,871	+0.38(+0.78%)
Jun 14, 2022	49.62	49.89	48.79	49.19	912,481	-0.15(-0.31%)
Jun 13, 2022	50.10	50.25	49.14	49.34	6,249,175	-1.98(-3.85%)
Jun 10, 2022	51.87	51.87	51.26	51.32	3,262,399	-1.32(-2.50%)
Jun 09, 2022	53.54	53.76	52.64	52.64	350,924	-1.18(-2.18%)
Jun 08, 2022	54.23	54.36	53.71	53.81	482,710	-0.67(-1.23%)
Jun 07, 2022	53.50	54.51	53.48	54.48	355,465	+0.66(+1.22%)
Jun 06, 2022	54.04	54.26	53.76	53.82	444,801	+0.13(+0.25%)
Jun 03, 2022	53.81	53.97	53.56	53.69	308,548	-0.51(-0.93%)
Jun 02, 2022	53.57	54.22	53.12	54.19	543,393	+0.58(+1.09%)
Jun 01, 2022	54.25	54.28	53.16	53.61	489,923	-0.38(-0.71%)
May 31, 2022	54.14	54.43	53.78	53.99	560,908	-0.37(-0.69%)
May 27, 2022	53.52	54.37	53.52	54.37	466,680	+0.99(+1.86%)
May 26, 2022	52.72	53.55	52.72	53.37	735,719	+0.90(+1.71%)
May 25, 2022	51.79	52.65	51.79	52.47	664,731	+0.54(+1.03%)
May 24, 2022	51.58	52.05	50.96	51.94	557,831	-0.05(-0.09%)
May 23, 2022	51.45	52.16	51.33	51.99	672,345	+0.96(+1.87%)
May 20, 2022	51.40	51.49	49.94	51.03	458,688	-0.02(-0.04%)
May 19, 2022	50.92	51.56	50.64	51.05	814,536	-0.39(-0.76%)
May 18, 2022	52.91	52.91	51.22	51.44	436,568	-1.95(-3.65%)
May 17, 2022	53.10	53.39	52.79	53.39	369,385	+0.99(+1.90%)
May 16, 2022	52.22	52.80	52.01	52.40	521,921	+0.11(+0.22%)
May 13, 2022	51.83	52.49	51.79	52.28	520,748	+1.01(+1.98%)
May 12, 2022	51.04	51.59	50.47	51.27	1,931,428	-0.10(-0.19%)
May 11, 2022	51.92	52.72	51.26	51.37	780,862	-0.50(-0.96%)
May 10, 2022	52.55	52.74	51.30	51.86	652,477	-0.07(-0.13%)
May 09, 2022	52.71	52.86	51.73	51.93	1,019,057	-1.55(-2.89%)
May 06, 2022	53.33	53.66	52.70	53.48	546,833	-0.05(-0.09%)
May 05, 2022	54.61	54.61	53.01	53.52	1,217,159	-1.49(-2.71%)
May 04, 2022	53.56	55.09	53.38	55.01	575,673	+1.60(+2.99%)
May 03, 2022	52.98	53.72	52.94	53.42	837,638	+0.51(+0.96%)
May 02, 2022	52.72	53.14	51.90	52.91	1,322,298	+0.17(+0.33%)
Apr 29, 2022	54.15	54.24	52.61	52.74	5,124,178	-1.63(-3.00%)
Apr 28, 2022	53.81	54.60	53.22	54.37	8,626,986	+1.05(+1.97%)
Apr 27, 2022	53.36	53.92	52.99	53.32	11,329,722	+0.04(+0.07%)
Apr 26, 2022	54.13	54.32	53.29	53.29	10,671,217	-1.14(-2.09%)
Apr 25, 2022	53.97	54.49	53.09	54.42	900,969	+0.06(+0.11%)
Apr 22, 2022	55.67	55.67	54.33	54.37	575,399	-1.55(-2.77%)
Apr 21, 2022	56.99	57.12	55.83	55.91	888,217	-0.74(-1.30%)
Apr 20, 2022	56.54	56.87	56.47	56.65	579,783	+0.37(+0.66%)
Apr 19, 2022	55.59	56.38	55.59	56.28	434,343	+0.67(+1.20%)
Apr 18, 2022	55.42	55.81	55.36	55.61	435,558	+0.11(+0.19%)
Apr 14, 2022	55.74	56.05	55.46	55.50	362,670	-0.32(-0.56%)
Apr 13, 2022	55.30	55.86	55.27	55.82	576,507	+0.53(+0.95%)
Apr 12, 2022	55.71	56.01	55.11	55.29	1,828,232	-0.06(-0.10%)
Apr 11, 2022	55.69	55.96	55.29	55.35	493,922	-0.57(-1.03%)
Apr 08, 2022	55.65	56.20	55.58	55.92	330,753	+0.27(+0.48%)
Apr 07, 2022	55.36	55.87	54.99	55.66	552,258	+0.23(+0.41%)
Apr 06, 2022	55.23	55.62	55.10	55.43	1,376,304	-0.13(-0.24%)
Apr 05, 2022	55.99	56.31	55.43	55.56	840,568	-0.54(-0.97%)
Apr 04, 2022	56.06	56.12	55.66	56.10	7,033,311	+0.12(+0.22%)

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.