Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	42.91	43.00	41.47	41.91	3,174,920	-1.42(-3.28%)
Jun 29, 2022	44.30	44.30	43.06	43.32	851,962	-0.66(-1.50%)
Jun 28, 2022	44.68	45.27	43.78	43.99	1,024,614	-0.83(-1.85%)
Jun 27, 2022	44.91	45.12	44.20	44.81	1,210,028	+0.09(+0.20%)
Jun 24, 2022	43.90	45.07	43.78	44.72	1,594,536	+1.17(+2.69%)
Jun 23, 2022	41.73	43.68	41.50	43.55	1,094,907	+1.71(+4.10%)
Jun 22, 2022	42.06	42.40	41.59	41.84	879,809	-0.50(-1.19%)
Jun 21, 2022	42.60	43.22	42.29	42.34	1,150,794	-0.01(-0.02%)
Jun 17, 2022	41.96	42.89	41.66	42.35	3,971,160	+0.71(+1.70%)
Jun 16, 2022	41.82	42.29	41.09	41.64	1,494,076	-1.45(-3.36%)
Jun 15, 2022	43.02	43.87	42.11	43.09	1,443,521	+0.69(+1.63%)
Jun 14, 2022	42.66	43.09	41.79	42.40	1,582,173	+0.02(+0.05%)
Jun 13, 2022	42.86	43.61	41.75	42.38	1,441,103	-2.15(-4.83%)
Jun 10, 2022	44.37	44.98	43.71	44.53	1,227,382	-0.52(-1.16%)
Jun 09, 2022	46.58	46.85	45.01	45.05	1,128,642	-2.16(-4.57%)
Jun 08, 2022	47.65	48.21	46.26	47.21	2,034,178	-0.76(-1.58%)
Jun 07, 2022	46.82	48.12	46.67	47.97	818,279	+0.41(+0.87%)
Jun 06, 2022	48.25	48.40	47.25	47.55	863,329	+0.19(+0.40%)
Jun 03, 2022	48.10	48.10	47.00	47.37	918,914	-1.71(-3.49%)
Jun 02, 2022	46.46	49.23	46.37	49.08	1,262,753	+2.66(+5.73%)
Jun 01, 2022	48.56	49.13	46.03	46.42	1,420,194	-1.30(-2.73%)
May 31, 2022	48.33	48.57	47.30	47.72	2,937,526	-0.87(-1.79%)
May 27, 2022	46.16	49.02	46.16	48.59	1,918,844	+3.09(+6.80%)
May 26, 2022	45.14	46.20	45.04	45.49	1,027,007	+0.10(+0.22%)
May 25, 2022	44.32	45.77	43.96	45.39	1,708,009	+0.81(+1.81%)
May 24, 2022	46.35	46.53	44.41	44.59	1,420,569	-2.51(-5.34%)
May 23, 2022	47.39	47.78	46.65	47.10	982,639	+0.25(+0.53%)
May 20, 2022	47.77	47.90	45.36	46.85	1,846,052	+0.22(+0.46%)
May 19, 2022	46.51	47.57	46.07	46.64	2,291,132	-0.17(-0.37%)
May 18, 2022	47.57	48.12	46.64	46.81	1,302,640	-1.43(-2.96%)
May 17, 2022	49.14	49.46	47.59	48.24	1,054,444	+0.57(+1.20%)
May 16, 2022	48.41	49.00	47.23	47.67	935,178	-1.53(-3.10%)
May 13, 2022	46.92	49.57	46.38	49.19	1,390,230	+3.34(+7.28%)
May 12, 2022	45.48	46.63	44.94	45.85	1,751,360	-0.05(-0.11%)
May 11, 2022	47.73	49.57	45.76	45.90	1,515,651	-2.31(-4.80%)
May 10, 2022	49.59	49.87	47.08	48.22	1,694,876	-0.13(-0.26%)
May 09, 2022	52.25	52.97	48.15	48.34	1,810,423	-5.14(-9.61%)
May 06, 2022	55.85	56.50	53.44	53.48	2,233,440	-6.56(-10.93%)
May 05, 2022	66.45	67.93	58.79	60.05	2,162,399	-7.00(-10.44%)
May 04, 2022	66.15	67.22	64.11	67.04	1,281,011	+0.81(+1.22%)
May 03, 2022	65.80	66.58	65.35	66.24	632,510	+0.28(+0.42%)
May 02, 2022	66.25	66.78	64.27	65.96	1,216,204	-0.60(-0.90%)
Apr 29, 2022	68.39	69.28	66.40	66.56	809,950	-2.16(-3.14%)
Apr 28, 2022	67.73	69.16	67.11	68.72	621,553	+1.53(+2.27%)
Apr 27, 2022	66.97	68.33	66.93	67.19	503,110	+0.23(+0.34%)
Apr 26, 2022	69.18	69.52	66.96	66.97	488,638	-2.67(-3.83%)
Apr 25, 2022	67.65	69.72	66.80	69.63	457,650	+1.55(+2.27%)
Apr 22, 2022	69.70	70.17	67.94	68.09	399,743	-1.81(-2.59%)
Apr 21, 2022	71.72	72.29	69.64	69.90	383,579	-1.12(-1.58%)
Apr 20, 2022	71.09	71.88	70.72	71.02	392,627	+0.18(+0.25%)
Apr 19, 2022	69.66	71.12	68.51	70.84	362,267	+0.98(+1.41%)
Apr 18, 2022	68.87	70.23	68.01	69.86	552,533	+0.75(+1.08%)
Apr 14, 2022	70.27	70.93	69.05	69.11	619,311	-1.15(-1.64%)
Apr 13, 2022	69.63	70.80	69.40	70.26	397,606	+0.55(+0.79%)
Apr 12, 2022	71.30	71.98	69.40	69.71	622,451	-0.83(-1.17%)
Apr 11, 2022	73.55	74.31	70.50	70.54	744,470	-3.71(-5.00%)
Apr 08, 2022	74.61	74.92	73.82	74.25	711,425	-0.57(-0.76%)
Apr 07, 2022	74.64	75.41	74.05	74.82	921,589	+0.14(+0.18%)
Apr 06, 2022	75.30	75.30	73.97	74.68	1,053,856	-1.89(-2.47%)
Apr 05, 2022	77.58	78.20	76.52	76.57	923,626	-0.99(-1.28%)
Apr 04, 2022	76.96	78.13	76.75	77.57	914,635	+0.74(+0.96%)

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.