Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.03	47.82	46.03	47.47	1,554,552	+0.50(+1.07%)
Jun 29, 2022	47.16	47.16	46.20	46.97	1,131,443	+0.18(+0.38%)
Jun 28, 2022	47.49	47.82	46.33	46.79	1,514,726	-0.46(-0.98%)
Jun 27, 2022	47.25	47.89	45.66	47.25	2,764,371	+0.03(+0.06%)
Jun 24, 2022	44.20	47.22	43.97	47.22	18,207,792	+3.52(+8.06%)
Jun 23, 2022	44.39	44.39	42.97	43.70	2,026,969	-0.50(-1.13%)
Jun 22, 2022	44.08	44.65	43.40	44.20	3,074,452	-0.45(-1.01%)
Jun 21, 2022	44.30	44.98	43.28	44.65	1,872,537	+1.13(+2.59%)
Jun 17, 2022	43.79	44.14	42.78	43.52	2,182,019	+0.18(+0.41%)
Jun 16, 2022	45.32	45.37	42.74	43.35	1,909,299	-2.64(-5.74%)
Jun 15, 2022	47.06	47.09	45.45	45.99	1,712,756	-0.47(-1.01%)
Jun 14, 2022	46.73	47.41	46.03	46.46	1,453,487	-0.49(-1.04%)
Jun 13, 2022	47.41	47.63	46.35	46.95	1,598,808	-1.42(-2.93%)
Jun 10, 2022	48.75	48.89	47.79	48.37	1,110,129	-0.86(-1.75%)
Jun 09, 2022	49.30	49.65	48.23	49.23	982,596	-0.25(-0.51%)
Jun 08, 2022	50.79	50.89	49.22	49.48	1,174,873	-1.43(-2.81%)
Jun 07, 2022	49.27	51.03	49.05	50.91	1,206,138	+1.13(+2.28%)
Jun 06, 2022	49.91	50.28	49.42	49.77	1,242,799	+0.07(+0.14%)
Jun 03, 2022	48.96	49.82	48.68	49.71	1,023,737	+0.58(+1.18%)
Jun 02, 2022	48.29	49.19	47.93	49.13	918,314	+0.86(+1.78%)
Jun 01, 2022	48.64	48.89	47.43	48.27	922,988	-0.42(-0.86%)
May 31, 2022	48.33	49.28	48.33	48.69	1,404,357	-0.10(-0.20%)
May 27, 2022	47.17	48.79	47.17	48.79	959,686	+1.48(+3.12%)
May 26, 2022	46.83	47.82	46.82	47.31	813,363	+0.53(+1.13%)
May 25, 2022	46.64	47.24	46.33	46.78	1,433,250	-0.25(-0.54%)
May 24, 2022	47.23	48.91	46.30	47.03	1,985,042	+0.68(+1.46%)
May 23, 2022	45.86	46.87	45.72	46.36	1,680,809	+0.92(+2.02%)
May 20, 2022	45.11	45.68	44.39	45.44	1,382,091	+0.49(+1.09%)
May 19, 2022	43.61	45.67	43.61	44.95	1,292,051	+1.02(+2.32%)
May 18, 2022	45.03	45.82	43.65	43.93	1,121,854	-1.50(-3.30%)
May 17, 2022	45.58	45.75	45.06	45.43	1,380,516	+0.65(+1.44%)
May 16, 2022	44.33	45.31	44.15	44.78	1,017,374	+0.55(+1.24%)
May 13, 2022	43.84	45.02	43.84	44.24	1,317,517	+0.74(+1.71%)
May 12, 2022	43.39	44.02	42.73	43.49	1,433,677	+0.10(+0.23%)
May 11, 2022	44.44	45.02	43.29	43.39	1,477,734	-1.00(-2.25%)
May 10, 2022	44.44	45.52	43.96	44.39	1,895,700	+0.48(+1.09%)
May 09, 2022	44.94	44.99	43.75	43.91	1,715,821	-1.51(-3.32%)
May 06, 2022	46.08	46.25	44.80	45.42	1,589,091	-0.80(-1.74%)
May 05, 2022	46.94	47.24	45.65	46.22	1,151,683	-1.19(-2.52%)
May 04, 2022	47.26	47.56	46.33	47.42	1,135,323	+0.32(+0.69%)
May 03, 2022	46.96	47.90	46.96	47.09	1,253,727	+0.07(+0.15%)
May 02, 2022	48.15	48.36	46.26	47.02	1,393,969	-1.14(-2.38%)
Apr 29, 2022	48.98	49.19	47.90	48.17	1,699,615	-0.56(-1.14%)
Apr 28, 2022	51.36	51.62	47.62	48.73	2,655,718	-2.10(-4.14%)
Apr 27, 2022	50.40	51.13	49.48	50.83	1,744,809	+0.52(+1.03%)
Apr 26, 2022	51.32	51.51	50.26	50.31	1,051,084	-0.92(-1.80%)
Apr 25, 2022	50.88	51.33	49.56	51.23	1,628,134	-0.08(-0.15%)
Apr 22, 2022	52.01	52.24	51.06	51.31	1,048,305	-1.09(-2.07%)
Apr 21, 2022	53.31	53.95	52.22	52.40	1,376,852	-0.92(-1.73%)
Apr 20, 2022	54.22	54.75	53.13	53.32	1,654,275	-0.34(-0.64%)
Apr 19, 2022	54.18	54.93	53.08	53.66	1,802,020	-0.59(-1.08%)
Apr 18, 2022	55.26	55.59	53.94	54.25	1,328,718	-1.06(-1.91%)
Apr 14, 2022	53.09	55.71	52.89	55.30	2,960,478	+2.81(+5.35%)
Apr 13, 2022	52.30	52.67	51.49	52.49	1,997,678	+0.58(+1.11%)
Apr 12, 2022	52.55	53.99	51.44	51.92	1,596,756	-0.26(-0.51%)
Apr 11, 2022	53.22	53.56	52.00	52.18	1,514,612	-1.19(-2.24%)
Apr 08, 2022	53.82	55.09	53.05	53.38	2,154,579	-0.43(-0.80%)
Apr 07, 2022	53.14	54.04	52.89	53.81	1,043,465	+1.04(+1.97%)
Apr 06, 2022	52.79	53.69	52.22	52.77	1,409,727	-0.23(-0.42%)
Apr 05, 2022	53.03	53.98	52.82	52.99	3,311,323	+0.14(+0.26%)
Apr 04, 2022	53.50	53.81	52.27	52.86	1,467,443	-0.65(-1.21%)

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.