Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	52.09	52.54	51.51	52.54	7,254,839	+0.14(+0.27%)
Jun 29, 2022	52.28	52.50	52.00	52.40	11,013,674	-0.29(-0.55%)
Jun 28, 2022	53.46	53.74	52.60	52.69	13,429,114	+0.01(+0.02%)
Jun 27, 2022	53.33	53.40	52.58	52.68	3,871,636	+0.14(+0.27%)
Jun 24, 2022	52.11	52.62	51.96	52.54	10,080,323	+1.41(+2.76%)
Jun 23, 2022	51.03	51.55	50.53	51.13	7,132,809	+0.89(+1.78%)
Jun 22, 2022	50.09	50.68	49.99	50.24	7,750,658	-0.79(-1.55%)
Jun 21, 2022	50.80	51.21	50.58	51.03	5,283,504	+1.34(+2.69%)
Jun 17, 2022	50.57	50.69	49.24	49.69	10,193,995	+0.85(+1.73%)
Jun 16, 2022	48.96	49.28	48.45	48.84	9,470,576	-1.81(-3.57%)
Jun 15, 2022	50.35	50.94	49.82	50.65	7,141,062	+0.97(+1.95%)
Jun 14, 2022	48.97	49.91	48.85	49.68	5,928,461	+1.53(+3.17%)
Jun 13, 2022	49.00	49.37	47.90	48.16	12,092,693	-2.17(-4.30%)
Jun 10, 2022	50.90	51.12	49.97	50.32	6,118,191	+0.12(+0.24%)
Jun 09, 2022	51.12	51.44	50.20	50.20	7,554,661	-1.89(-3.63%)
Jun 08, 2022	51.36	52.29	51.11	52.09	10,574,014	+1.61(+3.18%)
Jun 07, 2022	49.63	50.55	49.44	50.49	6,264,795	+0.90(+1.81%)
Jun 06, 2022	50.05	50.33	49.38	49.59	10,324,582	+1.15(+2.37%)
Jun 03, 2022	48.96	48.96	48.30	48.44	7,630,599	-0.76(-1.54%)
Jun 02, 2022	48.19	49.21	48.10	49.20	4,170,064	+1.33(+2.79%)
Jun 01, 2022	48.57	48.74	47.58	47.86	5,822,268	-0.47(-0.97%)
May 31, 2022	48.99	49.02	48.27	48.33	5,962,953	+1.47(+3.15%)
May 27, 2022	46.77	46.86	46.16	46.86	3,971,197	+0.22(+0.48%)
May 26, 2022	45.26	46.76	45.24	46.63	4,830,568	+1.56(+3.46%)
May 25, 2022	44.87	45.19	44.66	45.07	5,628,113	+0.42(+0.94%)
May 24, 2022	45.27	45.29	44.37	44.65	5,422,102	-1.78(-3.84%)
May 23, 2022	46.38	46.46	45.99	46.44	10,177,278	+0.02(+0.04%)
May 20, 2022	46.84	47.13	45.67	46.42	9,192,132	+0.16(+0.34%)
May 19, 2022	45.52	46.48	45.49	46.26	6,016,451	+1.11(+2.46%)
May 18, 2022	45.83	46.18	45.05	45.15	4,499,518	-1.28(-2.75%)
May 17, 2022	46.64	46.93	45.85	46.43	7,188,555	+1.42(+3.15%)
May 16, 2022	44.96	45.36	44.70	45.01	4,038,446	-0.08(-0.19%)
May 13, 2022	44.22	45.15	44.13	45.09	7,220,519	+1.75(+4.03%)
May 12, 2022	43.06	43.94	42.54	43.35	8,385,106	+0.05(+0.11%)
May 11, 2022	44.23	44.66	43.19	43.30	7,818,472	-0.05(-0.11%)
May 10, 2022	43.91	43.94	42.79	43.35	8,561,610	+0.63(+1.46%)
May 09, 2022	43.34	43.80	42.55	42.72	7,586,736	-1.62(-3.66%)
May 06, 2022	45.15	45.23	44.19	44.35	7,140,304	-1.35(-2.96%)
May 05, 2022	46.72	46.89	45.26	45.70	7,476,174	-2.43(-5.04%)
May 04, 2022	47.05	48.20	46.70	48.12	8,655,059	+0.21(+0.45%)
May 03, 2022	47.74	48.13	47.54	47.91	6,009,111	+0.57(+1.20%)
May 02, 2022	46.86	47.53	46.46	47.34	8,198,481	+0.25(+0.54%)
Apr 29, 2022	47.98	48.32	47.04	47.09	9,895,739	+1.69(+3.72%)
Apr 28, 2022	45.43	45.47	44.55	45.40	9,702,146	+0.46(+1.02%)
Apr 27, 2022	44.53	45.33	44.48	44.94	10,911,293	+1.55(+3.57%)
Apr 26, 2022	44.15	44.16	43.39	43.39	8,410,847	-0.99(-2.23%)
Apr 25, 2022	43.59	44.41	43.43	44.38	11,055,071	-0.87(-1.92%)
Apr 22, 2022	45.54	46.45	45.19	45.25	8,364,038	+0.28(+0.62%)
Apr 21, 2022	46.17	46.37	44.81	44.97	9,717,820	-1.60(-3.43%)
Apr 20, 2022	47.63	47.65	46.55	46.57	6,964,795	-1.46(-3.03%)
Apr 19, 2022	47.74	48.07	47.18	48.02	5,507,594	-0.33(-0.68%)
Apr 18, 2022	48.28	48.56	47.71	48.35	5,848,387	-0.37(-0.77%)
Apr 14, 2022	49.22	49.28	48.72	48.72	4,607,014	-0.49(-1.00%)
Apr 13, 2022	48.65	49.36	48.44	49.22	5,878,755	+0.80(+1.66%)
Apr 12, 2022	49.03	49.24	48.29	48.41	7,519,275	-0.06(-0.12%)
Apr 11, 2022	48.55	49.12	48.29	48.47	7,587,092	-1.19(-2.39%)
Apr 08, 2022	49.80	50.11	49.52	49.66	7,046,387	+0.13(+0.26%)
Apr 07, 2022	50.08	50.13	49.24	49.52	8,363,919	-0.89(-1.76%)
Apr 06, 2022	50.78	50.89	50.07	50.41	7,538,129	-0.84(-1.64%)
Apr 05, 2022	52.41	52.47	51.16	51.25	8,516,454	-1.47(-2.78%)
Apr 04, 2022	52.28	52.78	51.86	52.72	7,543,616	+1.62(+3.18%)

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.