Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				45.50	0	-0.24(-0.52%)
Jun 29, 2022	46.50	46.75	45.65	45.74	1,125,827	-0.46(-1.00%)
Jun 28, 2022	46.08	46.90	46.00	46.20	2,043,799	+0.84(+1.85%)
Jun 27, 2022	44.67	45.71	44.58	45.36	3,152,176	+1.08(+2.44%)
Jun 24, 2022	43.64	44.55	43.43	44.28	1,822,644	+1.12(+2.59%)
Jun 23, 2022	44.88	45.02	42.71	43.16	2,185,162	-1.81(-4.02%)
Jun 22, 2022	45.00	45.52	44.64	44.97	3,123,415	-1.15(-2.49%)
Jun 21, 2022	45.71	46.76	45.65	46.12	2,841,144	+0.69(+1.52%)
Jun 20, 2022	45.10	45.51	44.85	45.43	935,586	+0.06(+0.13%)
Jun 17, 2022	46.73	47.05	44.56	45.37	5,493,183	-1.41(-3.01%)
Jun 16, 2022	47.65	47.86	46.41	46.78	2,282,785	-1.89(-3.88%)
Jun 15, 2022	49.74	49.85	47.93	48.67	3,000,778	-1.15(-2.31%)
Jun 14, 2022	50.74	50.90	49.38	49.82	2,801,200	-0.46(-0.91%)
Jun 13, 2022	50.59	50.81	49.56	50.28	2,376,109	-1.29(-2.50%)
Jun 10, 2022	52.10	52.28	51.14	51.57	2,840,411	-0.84(-1.60%)
Jun 09, 2022	52.68	52.95	52.38	52.41	2,044,931	-0.52(-0.98%)
Jun 08, 2022	53.06	53.58	52.48	52.93	1,835,912	-0.14(-0.26%)
Jun 07, 2022	52.00	53.13	52.00	53.07	1,922,549	+0.94(+1.80%)
Jun 06, 2022	52.25	52.28	51.83	52.13	2,224,260	-0.10(-0.19%)
Jun 03, 2022	52.39	52.64	52.07	52.23	1,412,313	-0.19(-0.36%)
Jun 02, 2022	51.55	52.62	51.52	52.42	2,312,014	+0.65(+1.26%)
Jun 01, 2022	51.20	52.00	51.00	51.77	1,997,903	+0.77(+1.51%)
May 31, 2022	51.14	51.50	50.53	51.00	7,092,805	+0.03(+0.06%)
May 30, 2022	51.32	51.40	50.91	50.97	2,370,258	-0.30(-0.59%)
May 27, 2022	50.70	51.42	50.56	51.27	2,317,623	+0.45(+0.89%)
May 26, 2022	50.75	51.07	50.44	50.82	2,329,250	+0.09(+0.18%)
May 25, 2022	50.77	51.20	50.52	50.73	1,824,884	+0.31(+0.61%)
May 24, 2022	50.50	50.63	49.57	50.42	4,629,005	+0.01(+0.02%)
May 20, 2022				50.41	0	+0.06(+0.12%)
May 19, 2022	49.81	50.51	49.53	50.35	3,042,255	-0.22(-0.44%)
May 18, 2022	50.94	51.07	50.26	50.57	1,878,365	-0.12(-0.24%)
May 17, 2022	50.39	50.88	50.15	50.69	4,011,107	+0.63(+1.26%)
May 16, 2022	49.53	50.40	49.41	50.06	3,683,011	+0.74(+1.50%)
May 13, 2022	49.02	49.76	48.97	49.32	3,329,060	+0.82(+1.69%)
May 12, 2022	48.35	48.53	47.90	48.50	1,830,891	-0.26(-0.53%)
May 11, 2022	48.67	49.41	48.45	48.76	5,575,306	+0.27(+0.56%)
May 10, 2022	49.43	49.55	47.72	48.49	3,992,832	-0.69(-1.40%)
May 09, 2022	50.25	50.59	48.99	49.18	4,526,011	-1.59(-3.13%)
May 06, 2022	49.62	50.79	49.00	50.77	3,064,693	+1.75(+3.57%)
May 05, 2022	50.14	50.28	48.69	49.02	1,490,894	-0.76(-1.53%)
May 04, 2022	49.49	50.10	49.15	49.78	3,799,749	+0.96(+1.97%)
May 03, 2022	48.28	49.27	48.21	48.82	2,902,782	+0.42(+0.87%)
May 02, 2022	48.34	48.67	47.76	48.40	2,839,732	-0.21(-0.43%)
Apr 29, 2022	48.95	49.71	48.33	48.61	4,822,897	-0.71(-1.44%)
Apr 28, 2022	48.43	49.54	48.26	49.32	3,373,994	+1.10(+2.28%)
Apr 27, 2022	47.92	48.29	47.42	48.22	2,610,264	+0.31(+0.65%)
Apr 26, 2022	48.12	48.54	47.74	47.91	2,873,298	-0.04(-0.08%)
Apr 25, 2022	48.06	48.28	46.84	47.95	3,036,950	-1.09(-2.22%)
Apr 22, 2022	49.58	49.92	48.63	49.04	2,682,985	-1.03(-2.06%)
Apr 21, 2022	51.15	51.45	49.97	50.07	3,947,910	-0.96(-1.88%)
Apr 20, 2022	50.02	51.21	49.84	51.03	2,270,598	+0.80(+1.59%)
Apr 19, 2022	49.78	50.26	49.57	50.23	1,470,909	+0.34(+0.68%)
Apr 18, 2022	50.17	50.35	49.65	49.89	4,698,929	-0.20(-0.40%)
Apr 14, 2022				50.09	0	+0.22(+0.44%)
Apr 13, 2022	49.59	50.00	49.41	49.87	2,636,950	+0.54(+1.09%)
Apr 12, 2022	49.29	49.55	48.89	49.33	3,550,724	+0.34(+0.69%)
Apr 11, 2022	48.68	49.32	48.64	48.99	4,960,050	+0.30(+0.62%)
Apr 08, 2022	48.38	48.90	48.34	48.69	2,214,653	+0.46(+0.95%)
Apr 07, 2022	47.98	48.34	47.65	48.23	2,161,563	+0.44(+0.92%)
Apr 06, 2022	47.39	48.02	47.11	47.79	1,248,048	+0.49(+1.04%)
Apr 05, 2022	47.81	48.16	47.20	47.30	3,222,767	-0.40(-0.84%)
Apr 04, 2022	47.60	47.96	47.40	47.70	4,679,205	+0.10(+0.21%)

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.