Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	43.65	44.12	43.47	43.72	21,923,448	-0.16(-0.37%)
Jun 29, 2022	43.49	43.94	43.35	43.88	18,098,388	+0.41(+0.95%)
Jun 28, 2022	44.00	44.19	43.44	43.47	19,288,260	-0.43(-0.98%)
Jun 27, 2022	44.19	44.36	43.64	43.90	19,703,316	+0.00(+0.00%)
Jun 24, 2022	44.82	44.93	43.56	43.90	33,072,118	-0.97(-2.17%)
Jun 23, 2022	43.96	44.95	43.96	44.87	25,229,138	+1.12(+2.56%)
Jun 22, 2022	43.30	44.08	43.25	43.75	27,453,964	+0.12(+0.28%)
Jun 21, 2022	42.48	43.86	42.40	43.63	39,797,124	+1.40(+3.30%)
Jun 17, 2022	41.88	42.63	41.81	42.24	42,416,656	+0.16(+0.39%)
Jun 16, 2022	41.80	42.19	41.36	42.07	25,567,932	-0.27(-0.63%)
Jun 15, 2022	42.41	42.93	41.86	42.34	25,542,930	-0.01(-0.02%)
Jun 14, 2022	42.72	42.93	42.12	42.35	23,538,318	-0.37(-0.87%)
Jun 13, 2022	43.61	43.75	42.56	42.72	27,581,240	-1.06(-2.42%)
Jun 10, 2022	43.63	44.28	43.48	43.78	23,066,810	-0.10(-0.24%)
Jun 09, 2022	44.47	44.60	43.87	43.88	14,021,001	-0.53(-1.18%)
Jun 08, 2022	44.56	44.76	44.31	44.41	15,379,830	-0.09(-0.19%)
Jun 07, 2022	44.06	44.54	43.87	44.50	17,855,622	+0.35(+0.80%)
Jun 06, 2022	43.87	44.24	43.69	44.14	14,965,624	+0.37(+0.85%)
Jun 03, 2022	43.88	44.15	43.67	43.77	12,559,687	-0.41(-0.94%)
Jun 02, 2022	44.41	44.44	43.41	44.19	15,702,905	-0.09(-0.21%)
Jun 01, 2022	44.31	44.48	43.97	44.28	17,848,424	+0.09(+0.21%)
May 31, 2022	44.16	44.42	43.81	44.19	28,964,338	-0.09(-0.21%)
May 27, 2022	43.72	44.31	43.53	44.28	15,493,650	+0.35(+0.80%)
May 26, 2022	44.20	44.46	43.86	43.93	17,988,064	-0.22(-0.49%)
May 25, 2022	43.50	44.17	43.41	44.14	23,018,998	+0.48(+1.10%)
May 24, 2022	42.81	43.78	42.09	43.66	29,497,192	+0.87(+2.03%)
May 23, 2022	42.89	43.31	42.64	42.79	19,446,534	+0.12(+0.28%)
May 20, 2022	42.25	42.73	42.14	42.67	28,047,202	+0.37(+0.88%)
May 19, 2022	41.75	42.37	41.46	42.30	26,914,112	+0.18(+0.43%)
May 18, 2022	42.17	42.61	41.89	42.12	25,954,602	-0.04(-0.10%)
May 17, 2022	42.17	42.39	41.81	42.16	25,588,770	-0.09(-0.20%)
May 16, 2022	41.33	42.38	41.14	42.25	26,401,060	+0.74(+1.79%)
May 13, 2022	41.57	41.74	41.01	41.51	24,470,282	+0.10(+0.25%)
May 12, 2022	41.19	41.51	40.84	41.40	25,098,696	+0.16(+0.38%)
May 11, 2022	41.51	41.80	41.02	41.25	23,369,192	-0.22(-0.52%)
May 10, 2022	42.13	42.59	41.15	41.46	26,706,124	-0.42(-1.01%)
May 09, 2022	41.46	42.09	41.14	41.88	28,324,388	+0.30(+0.73%)
May 06, 2022	41.01	41.73	40.94	41.58	22,429,070	+0.37(+0.90%)
May 05, 2022	41.38	41.63	40.84	41.21	23,985,878	-0.46(-1.10%)
May 04, 2022	40.70	41.71	40.49	41.67	34,315,404	+1.03(+2.54%)
May 03, 2022	39.96	40.84	39.68	40.64	38,608,736	+0.81(+2.03%)
May 02, 2022	40.07	40.54	39.24	39.83	38,664,644	-0.06(-0.15%)
Apr 29, 2022	41.49	41.52	39.77	39.89	47,707,144	-1.81(-4.34%)
Apr 28, 2022	41.95	42.36	41.61	41.70	38,308,920	-0.05(-0.12%)
Apr 27, 2022	42.65	42.65	41.71	41.75	35,497,080	-0.82(-1.92%)
Apr 26, 2022	43.30	43.63	42.53	42.57	34,245,672	-0.75(-1.73%)
Apr 25, 2022	44.23	44.31	42.68	43.31	53,413,120	-1.40(-3.14%)
Apr 22, 2022	46.04	46.12	44.33	44.72	52,520,128	-2.67(-5.64%)
Apr 21, 2022	47.05	47.82	46.92	47.39	38,094,608	+0.52(+1.10%)
Apr 20, 2022	46.31	46.94	46.26	46.87	22,705,388	+0.57(+1.23%)
Apr 19, 2022	46.16	46.44	46.05	46.30	14,972,820	+0.31(+0.67%)
Apr 18, 2022	46.31	46.76	45.85	45.99	16,707,834	-0.38(-0.82%)
Apr 14, 2022	46.52	46.68	46.33	46.37	19,635,070	-0.27(-0.57%)
Apr 13, 2022	46.17	46.84	46.17	46.64	22,981,430	+0.40(+0.88%)
Apr 12, 2022	46.41	46.56	46.02	46.24	24,534,922	-0.20(-0.43%)
Apr 11, 2022	46.41	47.12	46.27	46.43	39,016,872	+0.32(+0.69%)
Apr 08, 2022	45.43	46.24	45.23	46.11	28,849,280	+0.74(+1.63%)
Apr 07, 2022	45.18	45.64	44.83	45.37	26,454,696	+0.09(+0.21%)
Apr 06, 2022	44.95	45.47	44.74	45.28	33,661,380	+0.36(+0.80%)
Apr 05, 2022	44.43	45.02	44.37	44.92	27,196,968	+0.27(+0.61%)
Apr 04, 2022	44.27	44.68	43.95	44.65	30,311,772	+0.29(+0.65%)

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.