Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	40.83	41.75	40.36	41.21	2,146,191	-0.39(-0.93%)
Jun 29, 2022	41.98	42.06	41.35	41.60	2,226,901	-0.35(-0.83%)
Jun 28, 2022	42.51	43.04	41.90	41.94	1,795,323	-0.26(-0.62%)
Jun 27, 2022	42.51	42.69	41.98	42.21	1,324,336	-0.06(-0.13%)
Jun 24, 2022	41.02	42.33	41.01	42.26	2,874,010	+1.47(+3.59%)
Jun 23, 2022	41.18	41.23	40.14	40.80	3,082,534	-0.41(-1.00%)
Jun 22, 2022	40.60	41.34	40.60	41.21	2,116,187	+0.03(+0.07%)
Jun 21, 2022	41.42	41.60	40.94	41.18	2,316,578	+0.68(+1.68%)
Jun 17, 2022	40.23	40.90	40.01	40.50	4,512,838	+0.55(+1.38%)
Jun 16, 2022	40.68	40.81	39.75	39.95	2,963,272	-1.60(-3.84%)
Jun 15, 2022	41.67	42.21	40.99	41.55	4,545,658	+0.26(+0.63%)
Jun 14, 2022	41.24	41.75	40.86	41.28	2,797,064	+0.18(+0.43%)
Jun 13, 2022	41.49	41.89	40.88	41.11	4,325,743	-1.40(-3.29%)
Jun 10, 2022	43.18	43.43	42.35	42.51	3,697,063	-1.52(-3.45%)
Jun 09, 2022	45.20	45.38	44.00	44.03	1,801,105	-1.36(-3.00%)
Jun 08, 2022	45.72	45.83	45.09	45.39	1,350,256	-0.76(-1.66%)
Jun 07, 2022	45.30	46.18	45.19	46.15	1,334,813	+0.42(+0.92%)
Jun 06, 2022	45.90	46.42	45.69	45.73	2,081,436	+0.20(+0.43%)
Jun 03, 2022	45.78	45.93	45.40	45.54	1,695,522	-0.63(-1.35%)
Jun 02, 2022	45.23	46.17	44.99	46.16	2,253,244	+0.87(+1.92%)
Jun 01, 2022	45.92	46.04	44.62	45.30	1,988,941	-0.61(-1.32%)
May 31, 2022	45.59	46.16	45.19	45.90	2,549,730	-0.07(-0.14%)
May 27, 2022	45.42	45.98	45.29	45.97	2,363,558	+0.69(+1.52%)
May 26, 2022	44.51	45.48	44.40	45.28	2,171,229	+1.04(+2.36%)
May 25, 2022	43.43	44.55	43.37	44.23	2,684,843	+0.63(+1.46%)
May 24, 2022	43.70	43.81	42.66	43.60	3,061,535	-0.33(-0.74%)
May 23, 2022	43.54	44.41	43.27	43.92	3,775,281	+1.08(+2.53%)
May 20, 2022	43.19	43.49	41.90	42.84	3,104,615	+0.00(+0.00%)
May 19, 2022	42.69	43.29	42.62	42.84	3,124,111	-0.34(-0.78%)
May 18, 2022	43.77	44.01	42.94	43.18	3,834,442	-1.05(-2.38%)
May 17, 2022	43.38	44.31	43.35	44.23	3,066,967	+1.65(+3.88%)
May 16, 2022	42.82	43.15	42.22	42.58	2,059,017	-0.41(-0.95%)
May 13, 2022	42.91	43.44	42.61	42.99	2,935,400	+0.54(+1.27%)
May 12, 2022	42.24	42.64	41.53	42.45	5,450,332	+0.00(+0.00%)
May 11, 2022	43.17	44.08	42.39	42.45	5,989,942	-0.78(-1.81%)
May 10, 2022	44.07	44.36	42.38	43.23	6,362,553	-0.58(-1.32%)
May 09, 2022	43.92	44.35	43.56	43.81	4,888,516	-0.76(-1.70%)
May 06, 2022	44.85	45.05	44.06	44.57	5,268,248	-0.49(-1.10%)
May 05, 2022	46.01	46.02	44.43	45.06	5,356,779	-1.41(-3.03%)
May 04, 2022	45.39	46.58	44.89	46.47	6,020,555	+1.22(+2.70%)
May 03, 2022	44.73	45.50	44.38	45.25	3,778,225	+0.73(+1.63%)
May 02, 2022	44.23	44.65	43.51	44.52	4,400,655	+0.62(+1.40%)
Apr 29, 2022	45.21	45.52	43.78	43.91	3,540,000	-1.43(-3.15%)
Apr 28, 2022	45.16	45.48	44.42	45.33	3,008,851	+0.64(+1.44%)
Apr 27, 2022	44.66	45.12	44.35	44.69	4,482,747	-0.01(-0.02%)
Apr 26, 2022	45.39	45.88	44.67	44.70	3,906,298	-1.37(-2.98%)
Apr 25, 2022	45.66	46.18	44.80	46.07	3,749,618	+0.07(+0.16%)
Apr 22, 2022	47.06	47.16	45.98	46.00	2,885,976	-1.18(-2.51%)
Apr 21, 2022	48.43	48.70	46.95	47.18	3,223,021	-0.84(-1.75%)
Apr 20, 2022	47.99	48.55	47.90	48.02	3,066,383	+0.37(+0.78%)
Apr 19, 2022	46.54	47.75	46.54	47.65	2,846,403	+1.41(+3.05%)
Apr 18, 2022	45.89	46.46	45.73	46.24	2,505,650	+0.18(+0.38%)
Apr 14, 2022	46.52	46.83	45.89	46.06	2,837,069	-0.44(-0.94%)
Apr 13, 2022	45.60	46.55	45.30	46.50	2,945,342	+0.64(+1.40%)
Apr 12, 2022	46.41	46.92	45.62	45.86	3,127,805	-0.48(-1.03%)
Apr 11, 2022	46.14	47.19	46.13	46.33	2,311,314	+0.13(+0.28%)
Apr 08, 2022	46.37	46.73	45.96	46.20	3,206,996	+0.04(+0.08%)
Apr 07, 2022	46.83	46.96	45.69	46.16	3,991,353	-0.58(-1.24%)
Apr 06, 2022	47.21	47.40	46.67	46.74	4,255,195	-0.81(-1.71%)
Apr 05, 2022	48.13	48.40	47.42	47.55	3,250,234	-0.61(-1.26%)
Apr 04, 2022	48.33	48.47	47.50	48.16	4,416,552	-0.24(-0.50%)

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.