Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.67	46.61	44.89	46.06	219,055	-0.44(-0.94%)
Jun 29, 2022	47.06	47.06	46.31	46.50	164,427	-0.50(-1.07%)
Jun 28, 2022	47.61	48.25	46.96	47.01	144,715	-0.22(-0.48%)
Jun 27, 2022	47.86	47.86	46.99	47.23	116,534	-0.34(-0.71%)
Jun 24, 2022	45.95	47.58	45.80	47.57	145,602	+1.97(+4.33%)
Jun 23, 2022	46.08	46.20	44.86	45.60	182,234	-0.62(-1.33%)
Jun 22, 2022	45.37	46.37	45.37	46.21	179,593	+0.13(+0.28%)
Jun 21, 2022	46.25	46.60	45.86	46.08	139,794	+0.71(+1.57%)
Jun 17, 2022	44.96	45.88	44.87	45.37	207,530	+0.59(+1.31%)
Jun 16, 2022	45.44	45.48	44.58	44.78	218,255	-1.61(-3.47%)
Jun 15, 2022	46.42	47.14	45.72	46.39	277,130	+0.45(+0.98%)
Jun 14, 2022	46.00	46.77	45.48	45.94	204,261	+0.05(+0.10%)
Jun 13, 2022	45.90	46.62	45.56	45.90	370,597	-1.31(-2.77%)
Jun 10, 2022	47.95	48.34	47.05	47.20	259,217	-1.87(-3.81%)
Jun 09, 2022	50.47	50.54	49.06	49.07	165,106	-1.63(-3.21%)
Jun 08, 2022	51.03	51.11	50.35	50.70	152,020	-0.80(-1.55%)
Jun 07, 2022	50.59	51.53	50.51	51.50	145,705	+0.35(+0.69%)
Jun 06, 2022	51.36	51.96	51.11	51.15	97,383	+0.21(+0.42%)
Jun 03, 2022	51.09	51.27	50.77	50.93	115,952	-0.63(-1.23%)
Jun 02, 2022	50.59	51.56	50.31	51.56	149,757	+0.96(+1.89%)
Jun 01, 2022	51.52	51.65	49.96	50.61	372,239	-0.93(-1.80%)
May 31, 2022	50.78	51.82	50.43	51.54	163,202	+0.20(+0.40%)
May 27, 2022	50.71	51.33	50.63	51.33	157,326	+0.73(+1.45%)
May 26, 2022	49.81	50.82	49.81	50.60	186,662	+1.17(+2.37%)
May 25, 2022	48.28	49.72	48.28	49.43	179,015	+1.00(+2.07%)
May 24, 2022	48.48	48.62	47.34	48.42	400,755	-0.33(-0.69%)
May 23, 2022	48.11	49.17	47.84	48.76	309,249	+1.54(+3.27%)
May 20, 2022	47.66	47.82	46.17	47.22	309,974	-0.01(-0.02%)
May 19, 2022	46.84	47.63	46.84	47.23	350,542	-0.29(-0.61%)
May 18, 2022	48.22	48.43	47.28	47.51	155,923	-1.26(-2.59%)
May 17, 2022	48.00	48.86	47.83	48.78	185,046	+1.74(+3.69%)
May 16, 2022	47.57	47.66	46.71	47.04	194,200	-0.60(-1.27%)
May 13, 2022	47.93	48.23	47.25	47.64	244,911	+0.28(+0.59%)
May 12, 2022	47.06	47.70	46.37	47.37	587,843	+0.02(+0.04%)
May 11, 2022	48.27	49.36	47.33	47.35	327,206	-0.98(-2.02%)
May 10, 2022	49.20	49.57	47.41	48.32	321,264	-0.55(-1.12%)
May 09, 2022	48.94	49.41	48.48	48.87	447,805	-0.78(-1.57%)
May 06, 2022	50.22	50.22	48.93	49.65	292,907	-0.68(-1.35%)
May 05, 2022	51.23	51.23	49.46	50.33	240,032	-1.57(-3.02%)
May 04, 2022	50.50	51.95	50.06	51.90	279,489	+1.41(+2.80%)
May 03, 2022	49.95	50.83	49.89	50.49	325,037	+0.66(+1.32%)
May 02, 2022	49.57	49.84	48.65	49.83	502,654	+0.61(+1.25%)
Apr 29, 2022	50.59	51.00	49.09	49.21	250,775	-1.65(-3.25%)
Apr 28, 2022	50.83	50.98	49.92	50.87	236,137	+0.51(+1.01%)
Apr 27, 2022	50.32	50.79	49.96	50.36	294,446	+0.06(+0.13%)
Apr 26, 2022	50.95	51.55	50.27	50.29	241,674	-1.40(-2.71%)
Apr 25, 2022	51.14	51.76	50.14	51.69	309,848	+0.12(+0.23%)
Apr 22, 2022	52.70	52.85	51.53	51.57	417,858	-0.98(-1.87%)
Apr 21, 2022	53.93	54.38	52.29	52.56	277,124	-0.95(-1.77%)
Apr 20, 2022	53.47	54.26	53.34	53.51	252,624	+0.42(+0.79%)
Apr 19, 2022	52.07	53.16	52.00	53.09	231,164	+1.28(+2.47%)
Apr 18, 2022	51.46	52.08	51.41	51.81	242,876	+0.16(+0.31%)
Apr 14, 2022	51.94	52.44	51.43	51.65	264,691	-0.24(-0.47%)
Apr 13, 2022	51.11	51.91	50.90	51.89	337,306	+0.29(+0.56%)
Apr 12, 2022	52.42	52.99	51.26	51.60	2,739,947	-0.81(-1.54%)
Apr 11, 2022	52.16	53.40	52.09	52.41	816,526	+0.07(+0.14%)
Apr 08, 2022	52.27	52.79	51.87	52.33	438,757	+0.20(+0.39%)
Apr 07, 2022	52.68	52.88	51.43	52.13	2,291,013	-0.53(-1.01%)
Apr 06, 2022	53.13	53.13	52.56	52.66	451,338	-0.69(-1.29%)
Apr 05, 2022	53.66	54.20	53.28	53.35	197,492	-0.43(-0.79%)
Apr 04, 2022	53.78	54.07	52.84	53.77	458,520	-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.