Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.21	44.64	43.36	44.07	110,069	-0.71(-1.58%)
Jun 29, 2022	45.26	45.26	44.41	44.78	263,291	-0.56(-1.24%)
Jun 28, 2022	46.68	47.11	45.31	45.34	85,051	-0.94(-2.02%)
Jun 27, 2022	46.69	46.79	46.06	46.27	54,850	-0.23(-0.49%)
Jun 24, 2022	45.17	46.53	45.17	46.50	55,318	+1.70(+3.78%)
Jun 23, 2022	44.41	44.82	44.16	44.80	56,397	+0.58(+1.31%)
Jun 22, 2022	43.71	44.67	43.71	44.23	52,924	-0.06(-0.13%)
Jun 21, 2022	44.52	44.72	44.06	44.28	35,958	+0.45(+1.03%)
Jun 17, 2022	43.12	44.16	42.93	43.83	165,846	+0.83(+1.94%)
Jun 16, 2022	44.44	44.44	42.71	43.00	60,208	-2.53(-5.57%)
Jun 15, 2022	45.23	46.04	44.88	45.53	83,056	+0.80(+1.78%)
Jun 14, 2022	44.80	45.19	44.42	44.74	69,759	+0.16(+0.35%)
Jun 13, 2022	45.66	45.80	44.41	44.58	74,703	-2.42(-5.14%)
Jun 10, 2022	47.89	48.24	46.97	47.00	56,390	-1.85(-3.78%)
Jun 09, 2022	49.27	49.52	48.83	48.84	49,762	-0.66(-1.33%)
Jun 08, 2022	49.61	50.05	49.36	49.50	133,594	-0.38(-0.77%)
Jun 07, 2022	48.96	49.98	48.73	49.88	103,377	+0.22(+0.44%)
Jun 06, 2022	49.75	49.82	49.24	49.66	116,652	+0.40(+0.81%)
Jun 03, 2022	49.18	49.58	49.08	49.26	62,766	-0.62(-1.24%)
Jun 02, 2022	48.97	49.91	48.97	49.88	73,203	+0.98(+2.01%)
Jun 01, 2022	49.77	50.09	48.56	48.90	153,414	-0.56(-1.13%)
May 31, 2022	49.57	49.77	48.88	49.46	84,747	-0.39(-0.79%)
May 27, 2022	48.96	49.86	48.96	49.85	42,980	+1.09(+2.24%)
May 26, 2022	47.33	48.94	47.33	48.76	113,408	+1.93(+4.13%)
May 25, 2022	44.72	47.03	44.72	46.83	126,001	+1.88(+4.18%)
May 24, 2022	45.84	45.84	44.46	44.95	83,097	-1.40(-3.02%)
May 23, 2022	46.62	46.62	45.65	46.35	113,995	+0.10(+0.21%)
May 20, 2022	47.16	47.16	45.05	46.25	238,155	-0.34(-0.74%)
May 19, 2022	46.21	47.32	46.17	46.59	195,518	-0.14(-0.29%)
May 18, 2022	48.46	48.46	46.50	46.73	99,651	-2.87(-5.78%)
May 17, 2022	49.14	49.62	48.49	49.60	103,388	+1.35(+2.79%)
May 16, 2022	48.71	48.73	47.94	48.25	262,119	-0.69(-1.40%)
May 13, 2022	48.05	49.23	48.05	48.94	155,306	+1.60(+3.38%)
May 12, 2022	46.26	48.01	46.17	47.34	123,531	+0.81(+1.73%)
May 11, 2022	47.79	48.50	46.45	46.53	252,676	-1.29(-2.69%)
May 10, 2022	48.88	49.11	47.07	47.82	338,512	-0.41(-0.86%)
May 09, 2022	48.95	49.54	48.06	48.23	173,795	-1.46(-2.94%)
May 06, 2022	50.15	50.36	48.80	49.70	185,996	-1.04(-2.05%)
May 05, 2022	52.29	52.31	50.32	50.74	147,564	-2.16(-4.08%)
May 04, 2022	51.67	52.95	50.76	52.90	247,493	+1.22(+2.36%)
May 03, 2022	51.54	51.92	50.93	51.68	239,708	+0.09(+0.17%)
May 02, 2022	50.81	51.63	50.31	51.59	667,008	+0.84(+1.66%)
Apr 29, 2022	51.87	52.49	50.68	50.75	225,464	-1.50(-2.88%)
Apr 28, 2022	51.86	52.54	50.82	52.25	205,675	+0.93(+1.82%)
Apr 27, 2022	51.38	52.00	50.77	51.32	986,529	-0.04(-0.08%)
Apr 26, 2022	52.40	52.52	51.36	51.36	500,739	-1.53(-2.90%)
Apr 25, 2022	51.62	52.91	51.31	52.89	771,692	+0.87(+1.68%)
Apr 22, 2022	53.03	53.12	51.89	52.01	11,882,682	-1.34(-2.50%)
Apr 21, 2022	54.99	55.29	53.16	53.35	2,763,078	-0.98(-1.81%)
Apr 20, 2022	54.67	55.05	54.30	54.33	2,610,515	-0.17(-0.31%)
Apr 19, 2022	52.93	54.58	52.93	54.50	106,548	+1.64(+3.10%)
Apr 18, 2022	52.92	53.22	52.52	52.86	149,301	-0.28(-0.54%)
Apr 14, 2022	53.38	53.67	53.12	53.14	202,305	-0.19(-0.35%)
Apr 13, 2022	52.33	53.45	52.33	53.33	200,505	+1.11(+2.13%)
Apr 12, 2022	52.76	53.50	52.07	52.22	196,519	+0.00(+0.00%)
Apr 11, 2022	51.76	53.13	51.62	52.22	288,767	+0.08(+0.15%)
Apr 08, 2022	51.90	52.77	51.58	52.14	253,410	+0.22(+0.42%)
Apr 07, 2022	51.86	52.16	50.93	51.93	699,615	-0.12(-0.23%)
Apr 06, 2022	52.48	52.48	51.45	52.04	558,032	-0.98(-1.85%)
Apr 05, 2022	53.85	54.22	52.88	53.03	225,357	-1.07(-1.98%)
Apr 04, 2022	53.46	54.15	53.24	54.10	82,346	+0.71(+1.32%)

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.