Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	41.45	42.35	41.42	41.97	2,846,446	-0.20(-0.47%)
Jun 29, 2022	42.71	42.71	41.43	42.17	1,719,439	-0.53(-1.24%)
Jun 28, 2022	43.65	43.92	42.65	42.70	1,876,046	-0.58(-1.34%)
Jun 27, 2022	43.51	43.65	42.77	43.27	1,804,966	+0.06(+0.14%)
Jun 24, 2022	41.39	43.34	41.29	43.21	3,169,823	+2.36(+5.79%)
Jun 23, 2022	41.48	41.62	40.29	40.85	2,636,400	-0.80(-1.92%)
Jun 22, 2022	40.97	41.91	40.89	41.65	1,639,277	-0.10(-0.24%)
Jun 21, 2022	41.80	42.34	41.19	41.75	1,927,390	+0.62(+1.50%)
Jun 17, 2022	41.93	42.32	41.05	41.13	5,416,144	-0.84(-2.00%)
Jun 16, 2022	43.42	43.43	41.72	41.97	3,161,547	-2.47(-5.57%)
Jun 15, 2022	44.07	45.10	43.67	44.44	2,761,889	+0.79(+1.80%)
Jun 14, 2022	44.21	44.57	43.18	43.65	3,009,777	-0.41(-0.93%)
Jun 13, 2022	45.07	45.16	43.68	44.06	3,609,012	-2.25(-4.87%)
Jun 10, 2022	47.50	47.50	46.12	46.32	2,471,084	-2.15(-4.44%)
Jun 09, 2022	49.89	50.00	48.44	48.47	3,402,490	-1.68(-3.34%)
Jun 08, 2022	49.69	50.56	49.50	50.15	3,566,886	-0.12(-0.24%)
Jun 07, 2022	48.83	50.45	48.57	50.27	3,093,274	+1.07(+2.17%)
Jun 06, 2022	49.06	49.50	48.82	49.20	2,915,412	+0.48(+0.98%)
Jun 03, 2022	47.85	48.79	47.60	48.72	2,281,271	+0.28(+0.58%)
Jun 02, 2022	47.57	48.54	47.22	48.44	1,346,591	+1.32(+2.79%)
Jun 01, 2022	46.89	47.55	46.22	47.12	1,629,374	+0.10(+0.21%)
May 31, 2022	47.57	47.95	46.72	47.02	9,617,955	-1.34(-2.76%)
May 27, 2022	47.80	48.40	47.38	48.36	2,679,515	+1.15(+2.43%)
May 26, 2022	46.28	47.63	45.95	47.21	3,779,120	+1.46(+3.18%)
May 25, 2022	44.62	45.91	44.42	45.76	4,077,595	+0.84(+1.87%)
May 24, 2022	45.02	45.15	44.11	44.92	3,625,277	-0.30(-0.66%)
May 23, 2022	45.38	45.63	44.85	45.22	3,889,337	+0.39(+0.87%)
May 20, 2022	44.59	45.00	43.44	44.83	3,346,803	+0.67(+1.51%)
May 19, 2022	43.17	44.69	43.05	44.16	2,523,625	+0.67(+1.54%)
May 18, 2022	44.19	44.79	43.22	43.49	2,448,067	-1.21(-2.70%)
May 17, 2022	44.34	44.75	43.67	44.70	1,683,714	+1.41(+3.25%)
May 16, 2022	43.14	43.67	42.77	43.29	2,267,084	-0.22(-0.50%)
May 13, 2022	43.16	44.26	43.01	43.51	2,601,068	+0.72(+1.68%)
May 12, 2022	42.26	43.69	41.87	42.80	3,339,207	+0.25(+0.59%)
May 11, 2022	42.14	44.07	41.74	42.55	3,650,827	+0.32(+0.76%)
May 10, 2022	43.64	43.97	41.47	42.23	3,835,538	-0.89(-2.06%)
May 09, 2022	43.00	43.73	42.78	43.12	2,615,276	-0.55(-1.26%)
May 06, 2022	45.11	45.21	42.96	43.66	2,865,769	-1.72(-3.80%)
May 05, 2022	46.65	48.65	44.79	45.39	3,497,700	-1.46(-3.11%)
May 04, 2022	45.31	47.14	44.90	46.84	3,188,653	+1.77(+3.94%)
May 03, 2022	44.29	45.33	44.02	45.07	2,562,055	+0.66(+1.48%)
May 02, 2022	43.63	44.66	43.16	44.41	2,791,089	+0.59(+1.34%)
Apr 29, 2022	44.83	45.54	43.68	43.82	2,151,026	-1.12(-2.48%)
Apr 28, 2022	44.53	45.20	43.41	44.94	2,754,526	+0.82(+1.85%)
Apr 27, 2022	43.74	44.79	43.59	44.12	1,776,553	+0.45(+1.03%)
Apr 26, 2022	45.12	45.47	43.58	43.67	2,318,208	-1.85(-4.07%)
Apr 25, 2022	45.36	45.55	44.33	45.53	2,265,870	-0.27(-0.59%)
Apr 22, 2022	47.06	47.31	45.66	45.80	2,313,017	-1.82(-3.83%)
Apr 21, 2022	49.69	49.94	47.47	47.62	1,980,482	-1.59(-3.22%)
Apr 20, 2022	48.16	49.61	47.90	49.21	2,407,458	+1.41(+2.94%)
Apr 19, 2022	46.38	48.01	46.38	47.80	1,676,069	+1.33(+2.85%)
Apr 18, 2022	45.94	47.02	45.80	46.47	1,573,786	+0.18(+0.39%)
Apr 14, 2022	47.16	47.40	46.27	46.30	1,588,565	-0.89(-1.88%)
Apr 13, 2022	45.94	47.26	45.94	47.18	1,961,145	+1.08(+2.34%)
Apr 12, 2022	46.56	47.20	45.82	46.11	1,944,220	-0.17(-0.37%)
Apr 11, 2022	46.48	46.88	46.11	46.28	3,273,772	-0.41(-0.88%)
Apr 08, 2022	47.65	47.78	46.54	46.68	2,528,874	-0.92(-1.93%)
Apr 07, 2022	47.53	47.83	46.92	47.60	2,383,940	-0.11(-0.23%)
Apr 06, 2022	47.00	47.78	46.55	47.71	3,509,328	-0.59(-1.22%)
Apr 05, 2022	48.62	49.17	48.04	48.30	3,251,721	-0.51(-1.04%)
Apr 04, 2022	49.43	49.76	48.66	48.81	3,127,946	-1.29(-2.57%)

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.