Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.65	45.88	45.33	45.76	496,964	-0.09(-0.19%)
Jun 29, 2022	45.83	45.88	45.63	45.84	586,321	+0.07(+0.15%)
Jun 28, 2022	46.33	46.45	45.77	45.77	698,494	-0.37(-0.81%)
Jun 27, 2022	46.38	46.38	46.12	46.15	564,038	-0.20(-0.43%)
Jun 24, 2022	45.77	46.35	45.77	46.35	554,623	+0.71(+1.57%)
Jun 23, 2022	45.55	45.65	45.30	45.63	1,004,482	+0.30(+0.65%)
Jun 22, 2022	45.16	45.62	45.16	45.34	439,729	-0.06(-0.13%)
Jun 21, 2022	45.23	45.52	45.23	45.39	527,659	+0.51(+1.15%)
Jun 17, 2022	45.00	45.14	44.69	44.88	1,141,890	+0.01(+0.02%)
Jun 16, 2022	44.83	44.95	44.68	44.87	672,154	-0.81(-1.77%)
Jun 15, 2022	45.40	45.93	45.07	45.68	381,725	+0.62(+1.38%)
Jun 14, 2022	45.43	45.49	44.85	45.06	748,934	-0.19(-0.42%)
Jun 13, 2022	45.90	45.90	45.16	45.25	1,015,855	-1.35(-2.90%)
Jun 10, 2022	46.86	46.97	46.54	46.60	421,965	-0.80(-1.69%)
Jun 09, 2022	47.89	48.06	47.40	47.40	179,027	-0.74(-1.54%)
Jun 08, 2022	48.36	48.43	48.11	48.15	250,599	-0.33(-0.69%)
Jun 07, 2022	47.97	48.53	47.97	48.48	415,215	+0.29(+0.59%)
Jun 06, 2022	48.46	48.61	48.16	48.20	394,382	-0.05(-0.10%)
Jun 03, 2022	48.43	48.43	48.17	48.24	345,615	-0.45(-0.92%)
Jun 02, 2022	48.20	48.73	48.11	48.69	282,960	+0.54(+1.13%)
Jun 01, 2022	48.64	48.68	47.98	48.15	288,860	-0.29(-0.59%)
May 31, 2022	48.62	48.69	48.32	48.43	1,026,093	-0.28(-0.57%)
May 27, 2022	48.28	48.72	48.28	48.71	287,982	+0.57(+1.19%)
May 26, 2022	47.77	48.21	47.74	48.14	386,901	+0.51(+1.08%)
May 25, 2022	47.35	47.74	47.32	47.62	1,120,211	+0.20(+0.42%)
May 24, 2022	47.22	47.48	47.01	47.42	276,877	-0.05(-0.10%)
May 23, 2022	47.24	47.50	47.17	47.47	720,746	+0.36(+0.77%)
May 20, 2022	47.30	47.30	46.54	47.11	298,974	+0.11(+0.24%)
May 19, 2022	46.82	47.19	46.79	46.99	257,505	+0.13(+0.28%)
May 18, 2022	47.52	47.52	46.80	46.86	165,579	-0.88(-1.84%)
May 17, 2022	47.60	47.78	47.45	47.74	235,901	+0.42(+0.89%)
May 16, 2022	47.28	47.49	47.14	47.32	407,431	-0.01(-0.02%)
May 13, 2022	46.90	47.39	46.90	47.33	419,322	+0.69(+1.47%)
May 12, 2022	46.46	46.92	46.33	46.64	554,884	-0.05(-0.10%)
May 11, 2022	46.86	47.31	46.68	46.69	1,178,765	-0.29(-0.61%)
May 10, 2022	47.29	47.37	46.72	46.98	591,867	+0.17(+0.37%)
May 09, 2022	47.19	47.20	46.76	46.80	358,489	-0.89(-1.86%)
May 06, 2022	47.69	47.89	47.41	47.69	224,028	-0.31(-0.66%)
May 05, 2022	48.65	48.84	47.71	48.01	650,184	-1.16(-2.37%)
May 04, 2022	48.37	49.19	48.09	49.17	133,108	+0.78(+1.62%)
May 03, 2022	48.33	48.52	48.21	48.39	276,283	+0.21(+0.44%)
May 02, 2022	48.10	48.22	47.61	48.18	222,681	-0.02(-0.04%)
Apr 29, 2022	48.85	49.05	48.14	48.20	150,307	-0.76(-1.56%)
Apr 28, 2022	48.66	49.09	48.37	48.96	221,190	+0.58(+1.20%)
Apr 27, 2022	48.42	48.74	48.32	48.38	833,032	+0.00(+0.00%)
Apr 26, 2022	48.99	49.03	48.38	48.38	174,626	-0.79(-1.61%)
Apr 25, 2022	48.91	49.17	48.64	49.17	249,005	+0.19(+0.39%)
Apr 22, 2022	49.59	49.75	48.97	48.98	442,590	-0.77(-1.55%)
Apr 21, 2022	50.46	50.52	49.66	49.75	408,521	-0.47(-0.93%)
Apr 20, 2022	50.30	50.39	50.21	50.22	1,107,565	+0.16(+0.32%)
Apr 19, 2022	49.79	50.13	49.75	50.05	385,905	+0.21(+0.42%)
Apr 18, 2022	49.95	50.03	49.76	49.84	184,307	-0.11(-0.23%)
Apr 14, 2022	50.38	50.46	49.96	49.96	283,297	-0.42(-0.83%)
Apr 13, 2022	50.11	50.46	50.11	50.38	158,793	+0.40(+0.80%)
Apr 12, 2022	50.31	50.50	49.95	49.98	160,551	-0.16(-0.32%)
Apr 11, 2022	50.36	50.51	50.07	50.14	225,901	-0.49(-0.96%)
Apr 08, 2022	50.68	50.82	50.52	50.63	103,623	-0.11(-0.23%)
Apr 07, 2022	50.61	50.86	50.45	50.74	239,156	+0.03(+0.06%)
Apr 06, 2022	50.79	50.89	50.53	50.71	201,496	-0.37(-0.73%)
Apr 05, 2022	51.56	51.66	51.05	51.08	110,170	-0.60(-1.16%)
Apr 04, 2022	51.59	51.72	51.48	51.68	172,297	+0.17(+0.33%)

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.