Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	43.69	44.13	43.52	44.07	499,323	-0.09(-0.20%)
Jun 29, 2022	44.15	44.29	44.08	44.16	434,251	-0.16(-0.36%)
Jun 28, 2022	44.93	45.09	44.30	44.32	393,547	-0.03(-0.07%)
Jun 27, 2022	44.52	44.59	44.33	44.35	330,545	-0.44(-0.98%)
Jun 24, 2022	44.30	44.81	44.26	44.79	288,139	+0.87(+1.98%)
Jun 23, 2022	43.90	44.08	43.64	43.92	412,103	+0.30(+0.69%)
Jun 22, 2022	43.47	43.96	43.47	43.62	327,574	-0.24(-0.55%)
Jun 21, 2022	43.74	44.00	43.74	43.86	526,106	+0.43(+0.99%)
Jun 17, 2022	43.43	43.67	43.17	43.43	795,697	-0.52(-1.18%)
Jun 16, 2022	43.73	44.19	43.57	43.95	379,531	-0.60(-1.35%)
Jun 15, 2022	44.15	44.79	43.77	44.55	498,547	+0.44(+1.00%)
Jun 14, 2022	44.42	44.55	43.76	44.11	967,059	-0.31(-0.70%)
Jun 13, 2022	44.78	44.99	44.29	44.42	487,896	-1.21(-2.65%)
Jun 10, 2022	46.04	46.10	45.58	45.63	606,241	-0.85(-1.83%)
Jun 09, 2022	47.00	47.17	46.43	46.48	346,317	-0.27(-0.58%)
Jun 08, 2022	46.87	47.08	46.73	46.75	8,299,364	-0.64(-1.35%)
Jun 07, 2022	46.80	47.40	46.80	47.39	319,145	+0.15(+0.32%)
Jun 06, 2022	47.52	47.61	47.13	47.24	333,373	+0.27(+0.57%)
Jun 03, 2022	47.14	47.24	46.92	46.97	440,189	-1.05(-2.19%)
Jun 02, 2022	47.56	48.02	47.41	48.02	221,098	+0.50(+1.05%)
Jun 01, 2022	48.08	48.13	47.36	47.52	294,306	+0.05(+0.11%)
May 31, 2022	47.66	47.72	47.38	47.47	376,592	-0.56(-1.17%)
May 27, 2022	47.80	48.10	47.80	48.03	431,925	+0.25(+0.52%)
May 26, 2022	47.47	47.88	47.42	47.78	364,189	+0.39(+0.82%)
May 25, 2022	47.02	47.52	47.02	47.39	299,679	+0.12(+0.25%)
May 24, 2022	47.20	47.40	47.09	47.27	369,096	-0.26(-0.55%)
May 23, 2022	47.32	47.64	47.30	47.53	371,508	+0.51(+1.08%)
May 20, 2022	47.26	47.26	46.54	47.02	686,795	+0.57(+1.23%)
May 19, 2022	46.29	46.70	46.24	46.45	710,564	+0.38(+0.82%)
May 18, 2022	46.61	46.65	45.97	46.07	884,295	-0.45(-0.97%)
May 17, 2022	46.38	46.55	46.26	46.52	1,110,171	+0.35(+0.76%)
May 16, 2022	46.18	46.37	46.04	46.17	1,336,531	-0.22(-0.47%)
May 13, 2022	46.08	46.48	46.08	46.39	1,351,300	+0.89(+1.96%)
May 12, 2022	45.49	45.83	45.23	45.50	2,239,069	+0.48(+1.07%)
May 11, 2022	45.35	45.77	44.96	45.02	1,021,245	-0.49(-1.08%)
May 10, 2022	45.96	46.00	45.26	45.51	768,907	+0.06(+0.13%)
May 09, 2022	45.94	45.94	45.37	45.45	1,071,083	-1.32(-2.82%)
May 06, 2022	46.69	46.95	46.45	46.77	533,318	+0.20(+0.43%)
May 05, 2022	47.30	47.38	46.26	46.57	584,502	-1.36(-2.84%)
May 04, 2022	47.04	48.00	46.56	47.93	464,303	+0.88(+1.87%)
May 03, 2022	46.85	47.17	46.70	47.05	515,760	+0.37(+0.79%)
May 02, 2022	46.51	46.73	46.21	46.68	585,458	+0.03(+0.06%)
Apr 29, 2022	47.34	47.75	46.61	46.65	341,757	-0.60(-1.27%)
Apr 28, 2022	46.93	47.33	46.49	47.25	606,982	+0.85(+1.83%)
Apr 27, 2022	46.52	46.76	46.33	46.40	546,688	+0.21(+0.45%)
Apr 26, 2022	46.87	46.92	46.18	46.19	693,177	-1.03(-2.18%)
Apr 25, 2022	46.86	47.22	46.66	47.22	689,177	+0.32(+0.68%)
Apr 22, 2022	47.53	47.61	46.85	46.90	377,000	-0.73(-1.53%)
Apr 21, 2022	48.45	48.45	47.55	47.63	760,870	-0.34(-0.71%)
Apr 20, 2022	48.02	48.14	47.81	47.97	290,588	+0.43(+0.90%)
Apr 19, 2022	47.09	47.54	47.05	47.54	510,472	-0.02(-0.04%)
Apr 18, 2022	47.51	47.77	47.41	47.56	398,546	-0.50(-1.04%)
Apr 14, 2022	48.56	48.66	48.05	48.06	337,477	-0.13(-0.27%)
Apr 13, 2022	47.80	48.26	47.80	48.19	714,486	+0.71(+1.50%)
Apr 12, 2022	47.95	48.02	47.45	47.48	697,927	-0.67(-1.39%)
Apr 11, 2022	48.31	48.54	48.10	48.15	816,902	-0.76(-1.55%)
Apr 08, 2022	48.83	49.13	48.79	48.91	242,408	-0.27(-0.55%)
Apr 07, 2022	48.91	49.37	48.83	49.18	267,904	-0.09(-0.18%)
Apr 06, 2022	49.33	49.56	49.08	49.27	443,612	-0.81(-1.62%)
Apr 05, 2022	50.65	50.66	49.97	50.08	718,951	-1.30(-2.53%)
Apr 04, 2022	51.05	51.47	51.02	51.38	240,602	+0.36(+0.71%)

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.