Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.37	46.94	46.15	46.90	5,852,729	-0.20(-0.42%)
Jun 29, 2022	47.25	47.41	47.07	47.09	3,700,461	-0.27(-0.57%)
Jun 28, 2022	47.93	48.15	47.33	47.37	6,252,896	-0.23(-0.49%)
Jun 27, 2022	47.65	47.84	47.51	47.60	7,871,110	-0.05(-0.10%)
Jun 24, 2022	46.95	47.66	46.92	47.65	5,694,998	+1.25(+2.69%)
Jun 23, 2022	46.43	46.55	45.97	46.40	5,096,715	-0.04(-0.08%)
Jun 22, 2022	46.31	46.80	46.16	46.44	9,669,780	-0.51(-1.08%)
Jun 21, 2022	46.93	47.14	46.89	46.94	4,943,552	+0.75(+1.62%)
Jun 17, 2022	46.43	46.60	45.92	46.19	6,271,982	-0.14(-0.30%)
Jun 16, 2022	46.36	46.62	46.05	46.33	7,409,229	-1.20(-2.52%)
Jun 15, 2022	47.12	47.80	46.62	47.53	4,876,658	+0.78(+1.67%)
Jun 14, 2022	46.97	47.18	46.39	46.75	6,342,457	-0.10(-0.22%)
Jun 13, 2022	47.27	47.49	46.76	46.85	7,628,543	-1.63(-3.37%)
Jun 10, 2022	48.81	48.85	48.33	48.49	7,745,790	-0.96(-1.95%)
Jun 09, 2022	50.20	50.30	49.45	49.45	6,152,020	-1.08(-2.13%)
Jun 08, 2022	50.64	50.84	50.45	50.53	2,122,926	-0.42(-0.82%)
Jun 07, 2022	50.30	50.94	50.30	50.94	2,599,240	+0.19(+0.38%)
Jun 06, 2022	51.16	51.27	50.66	50.75	2,399,794	+0.20(+0.40%)
Jun 03, 2022	50.71	50.83	50.44	50.55	2,301,759	-0.79(-1.54%)
Jun 02, 2022	50.69	51.33	50.50	51.33	4,815,646	+0.98(+1.95%)
Jun 01, 2022	51.06	51.11	50.16	50.35	3,100,623	-0.44(-0.86%)
May 31, 2022	51.05	51.16	50.75	50.79	3,199,026	+0.01(+0.02%)
May 27, 2022	50.53	50.79	50.48	50.78	2,963,647	+0.61(+1.22%)
May 26, 2022	49.64	50.28	49.62	50.17	2,878,854	+0.58(+1.16%)
May 25, 2022	49.21	49.77	49.21	49.59	3,633,806	+0.09(+0.19%)
May 24, 2022	49.46	49.63	49.11	49.50	4,126,807	-0.32(-0.65%)
May 23, 2022	49.57	49.93	49.44	49.82	3,970,127	+0.69(+1.40%)
May 20, 2022	49.40	49.46	48.51	49.14	5,888,139	+0.28(+0.57%)
May 19, 2022	48.33	49.12	48.33	48.86	8,537,229	+0.52(+1.07%)
May 18, 2022	49.11	49.19	48.27	48.34	9,882,737	-1.15(-2.32%)
May 17, 2022	49.41	49.49	49.12	49.49	5,720,379	+0.96(+1.97%)
May 16, 2022	48.29	48.76	48.16	48.53	5,267,942	+0.02(+0.04%)
May 13, 2022	47.87	48.54	47.86	48.51	4,689,310	+1.28(+2.71%)
May 12, 2022	47.04	47.64	46.84	47.23	11,441,492	-0.15(-0.31%)
May 11, 2022	47.88	48.38	47.35	47.38	9,510,180	-0.28(-0.58%)
May 10, 2022	48.15	48.24	47.31	47.66	8,896,274	+0.23(+0.49%)
May 09, 2022	47.98	48.09	47.32	47.43	10,108,032	-1.43(-2.92%)
May 06, 2022	49.01	49.16	48.50	48.86	9,451,882	-0.52(-1.05%)
May 05, 2022	50.25	50.27	48.95	49.38	8,276,500	-1.67(-3.27%)
May 04, 2022	50.13	51.11	49.62	51.05	5,532,484	+0.81(+1.61%)
May 03, 2022	50.13	50.38	50.02	50.24	5,169,254	+0.38(+0.76%)
May 02, 2022	49.82	50.04	49.26	49.86	9,910,048	-0.11(-0.22%)
Apr 29, 2022	50.74	51.02	49.94	49.97	5,439,038	-0.45(-0.88%)
Apr 28, 2022	50.00	50.49	49.57	50.42	5,484,332	+0.74(+1.49%)
Apr 27, 2022	49.55	49.92	49.35	49.67	8,134,929	+0.32(+0.66%)
Apr 26, 2022	50.29	50.29	49.34	49.35	6,133,144	-1.26(-2.49%)
Apr 25, 2022	50.29	50.66	49.94	50.61	6,354,926	-0.33(-0.66%)
Apr 22, 2022	51.62	51.69	50.89	50.94	5,980,786	-0.77(-1.49%)
Apr 21, 2022	52.74	52.82	51.63	51.71	3,975,532	-0.71(-1.35%)
Apr 20, 2022	52.52	52.58	52.27	52.42	4,315,633	+0.19(+0.36%)
Apr 19, 2022	51.78	52.23	51.71	52.23	3,695,468	+0.15(+0.29%)
Apr 18, 2022	52.03	52.40	51.98	52.09	3,318,178	-0.27(-0.51%)
Apr 14, 2022	52.69	52.74	52.31	52.35	3,208,137	-0.33(-0.63%)
Apr 13, 2022	52.23	52.72	52.18	52.69	4,387,554	+0.58(+1.10%)
Apr 12, 2022	52.60	52.69	52.01	52.11	4,510,614	-0.32(-0.60%)
Apr 11, 2022	52.68	52.82	52.38	52.43	4,400,816	-0.58(-1.10%)
Apr 08, 2022	52.86	53.20	52.76	53.01	3,342,411	+0.04(+0.07%)
Apr 07, 2022	52.97	53.13	52.57	52.98	4,136,834	-0.04(-0.07%)
Apr 06, 2022	53.13	53.27	52.74	53.01	4,565,556	-0.63(-1.18%)
Apr 05, 2022	54.17	54.27	53.53	53.64	4,349,810	-0.77(-1.42%)
Apr 04, 2022	54.15	54.45	54.06	54.41	2,647,898	+0.43(+0.79%)

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.