Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.15	46.79	45.14	46.10	172,267	+0.49(+1.08%)
Jun 29, 2022	45.47	46.00	44.74	45.61	204,322	+0.43(+0.94%)
Jun 28, 2022	46.62	46.93	45.12	45.18	172,294	-1.06(-2.28%)
Jun 27, 2022	46.18	47.01	45.66	46.24	129,822	+0.37(+0.81%)
Jun 24, 2022	45.38	46.56	45.14	45.87	277,542	+1.02(+2.27%)
Jun 23, 2022	43.97	45.03	43.53	44.85	140,427	+0.95(+2.17%)
Jun 22, 2022	42.66	44.35	42.66	43.90	190,630	+0.52(+1.20%)
Jun 21, 2022	44.04	44.36	43.27	43.38	131,298	-0.40(-0.91%)
Jun 17, 2022	43.39	43.96	42.72	43.78	324,170	+1.23(+2.90%)
Jun 16, 2022	44.22	44.34	42.28	42.54	280,398	-2.53(-5.61%)
Jun 15, 2022	46.31	46.34	44.17	45.07	256,242	-0.78(-1.70%)
Jun 14, 2022	44.66	45.94	44.40	45.85	235,321	+1.26(+2.82%)
Jun 13, 2022	46.68	47.12	44.44	44.60	131,146	-3.01(-6.32%)
Jun 10, 2022	48.65	48.84	47.40	47.60	110,651	-1.40(-2.85%)
Jun 09, 2022	50.06	50.28	48.89	49.00	139,270	-1.33(-2.65%)
Jun 08, 2022	51.52	51.71	50.19	50.33	80,173	-1.63(-3.13%)
Jun 07, 2022	51.41	52.35	51.26	51.96	126,315	+0.11(+0.21%)
Jun 06, 2022	52.15	52.51	51.34	51.85	106,953	+0.20(+0.39%)
Jun 03, 2022	51.10	51.72	50.67	51.65	306,805	+0.22(+0.43%)
Jun 02, 2022	50.50	51.86	50.50	51.43	145,098	+0.97(+1.93%)
Jun 01, 2022	51.40	51.40	50.09	50.45	103,463	-0.57(-1.12%)
May 31, 2022	50.90	51.44	50.10	51.02	179,216	-0.32(-0.63%)
May 27, 2022	51.75	52.17	51.25	51.34	89,140	-0.45(-0.87%)
May 26, 2022	52.23	52.51	51.28	51.80	127,107	+0.04(+0.07%)
May 25, 2022	50.72	51.98	50.72	51.76	121,568	+0.98(+1.94%)
May 24, 2022	51.12	51.23	49.38	50.77	162,930	-0.53(-1.04%)
May 23, 2022	51.91	52.13	51.17	51.31	129,934	-0.05(-0.09%)
May 20, 2022	52.48	52.48	50.10	51.35	197,841	-0.68(-1.31%)
May 19, 2022	51.45	53.11	51.21	52.03	204,350	+0.03(+0.05%)
May 18, 2022	52.90	53.65	51.46	52.01	192,421	-1.74(-3.23%)
May 17, 2022	52.40	54.10	52.40	53.74	191,036	+2.14(+4.15%)
May 16, 2022	52.05	52.32	51.53	51.60	144,421	-0.05(-0.09%)
May 13, 2022	51.71	52.90	51.38	51.65	137,375	+0.28(+0.54%)
May 12, 2022	50.78	51.42	50.17	51.37	165,116	+0.63(+1.23%)
May 11, 2022	50.41	51.71	50.20	50.75	143,134	+0.54(+1.08%)
May 10, 2022	52.84	52.84	49.73	50.20	265,505	-2.37(-4.51%)
May 09, 2022	51.31	53.73	51.31	52.58	425,688	+0.53(+1.02%)
May 06, 2022	50.85	52.04	50.51	52.04	200,246	+0.72(+1.40%)
May 05, 2022	52.03	52.19	50.59	51.33	293,804	-1.36(-2.58%)
May 04, 2022	49.14	52.76	48.84	52.69	333,592	+3.26(+6.58%)
May 03, 2022	47.90	49.69	47.52	49.43	310,146	+2.12(+4.49%)
May 02, 2022	47.77	48.07	46.62	47.31	268,042	-0.14(-0.29%)
Apr 29, 2022	46.99	48.26	46.99	47.45	365,298	+0.17(+0.35%)
Apr 28, 2022	46.77	48.27	45.22	47.28	333,692	+0.90(+1.94%)
Apr 27, 2022	46.74	47.70	46.12	46.38	269,010	-0.35(-0.75%)
Apr 26, 2022	46.75	47.56	46.55	46.73	224,379	-0.41(-0.88%)
Apr 25, 2022	46.90	47.54	45.83	47.14	258,128	+0.01(+0.02%)
Apr 22, 2022	48.63	48.72	47.03	47.13	331,366	-1.67(-3.43%)
Apr 21, 2022	50.45	50.73	48.26	48.81	181,473	-1.00(-2.01%)
Apr 20, 2022	49.30	50.49	49.11	49.81	212,487	+0.78(+1.59%)
Apr 19, 2022	48.60	49.33	48.37	49.03	165,337	+0.48(+0.98%)
Apr 18, 2022	47.54	48.68	47.42	48.55	185,129	+0.78(+1.64%)
Apr 14, 2022	49.33	49.78	47.74	47.77	204,838	-1.25(-2.55%)
Apr 13, 2022	49.44	49.65	48.21	49.02	300,512	-0.39(-0.78%)
Apr 12, 2022	51.09	51.46	48.51	49.40	276,657	-1.67(-3.28%)
Apr 11, 2022	51.68	53.01	51.00	51.08	188,824	-0.51(-0.98%)
Apr 08, 2022	52.02	52.46	50.23	51.58	289,193	-0.51(-0.99%)
Apr 07, 2022	52.94	53.14	51.56	52.10	240,931	-0.54(-1.03%)
Apr 06, 2022	53.17	53.40	52.25	52.64	512,393	-1.02(-1.90%)
Apr 05, 2022	55.87	56.16	53.60	53.66	176,408	-2.11(-3.78%)
Apr 04, 2022	56.16	56.16	54.75	55.77	121,814	-0.15(-0.26%)

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.