Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	53.33	54.04	52.47	53.24	4,998,275	-0.65(-1.20%)
Jun 29, 2022	53.87	54.12	53.31	53.88	4,015,476	+0.17(+0.31%)
Jun 28, 2022	55.50	55.92	53.69	53.72	4,898,197	-1.61(-2.91%)
Jun 27, 2022	55.97	56.02	55.07	55.33	3,863,731	-0.53(-0.95%)
Jun 24, 2022	54.23	55.86	54.22	55.86	9,067,143	+2.05(+3.81%)
Jun 23, 2022	53.42	53.94	52.93	53.81	6,117,771	+0.66(+1.24%)
Jun 22, 2022	52.81	53.93	52.70	53.15	6,597,541	+0.09(+0.17%)
Jun 21, 2022	53.43	53.84	52.94	53.06	4,189,641	+0.37(+0.71%)
Jun 17, 2022	52.14	53.11	51.74	52.69	12,194,833	+0.74(+1.43%)
Jun 16, 2022	52.74	53.01	51.61	51.94	7,069,091	-1.97(-3.65%)
Jun 15, 2022	53.30	54.62	52.95	53.91	7,513,959	+1.18(+2.25%)
Jun 14, 2022	53.21	53.40	52.29	52.73	4,484,225	-0.15(-0.28%)
Jun 13, 2022	54.14	54.40	52.73	52.87	7,200,613	-2.62(-4.73%)
Jun 10, 2022	56.24	56.40	55.39	55.50	6,799,625	-1.60(-2.79%)
Jun 09, 2022	58.59	58.98	57.04	57.09	4,518,888	-1.81(-3.07%)
Jun 08, 2022	58.84	59.73	58.79	58.90	4,033,808	-0.16(-0.27%)
Jun 07, 2022	58.08	59.12	57.94	59.06	3,322,599	+0.42(+0.72%)
Jun 06, 2022	58.99	59.24	58.23	58.64	4,791,669	+0.29(+0.50%)
Jun 03, 2022	59.03	59.20	58.18	58.34	4,596,915	-1.29(-2.17%)
Jun 02, 2022	58.15	59.70	58.00	59.64	7,376,501	+1.42(+2.44%)
Jun 01, 2022	59.35	59.69	57.99	58.22	6,369,319	-0.68(-1.15%)
May 31, 2022	58.81	59.49	58.31	58.89	7,324,548	-0.04(-0.07%)
May 27, 2022	57.97	58.95	57.84	58.93	5,300,559	+1.23(+2.14%)
May 26, 2022	56.47	57.87	56.45	57.70	5,083,950	+1.37(+2.43%)
May 25, 2022	55.40	56.58	55.34	56.33	5,463,077	+0.74(+1.34%)
May 24, 2022	55.69	55.81	54.49	55.58	8,653,595	-2.05(-3.55%)
May 23, 2022	57.23	57.72	56.46	57.63	9,418,562	+0.85(+1.50%)
May 20, 2022	57.33	57.55	55.43	56.78	8,970,612	+0.15(+0.26%)
May 19, 2022	56.48	57.30	56.43	56.63	8,480,657	-0.08(-0.14%)
May 18, 2022	57.96	58.24	56.54	56.71	9,979,814	-1.92(-3.27%)
May 17, 2022	58.25	58.67	57.82	58.63	10,760,208	+1.25(+2.18%)
May 16, 2022	57.41	58.05	57.24	57.38	7,051,738	-0.37(-0.64%)
May 13, 2022	56.60	58.05	56.53	57.75	6,024,337	+1.32(+2.34%)
May 12, 2022	55.36	57.13	55.08	56.43	17,176,880	+0.61(+1.09%)
May 11, 2022	56.63	57.79	55.73	55.82	15,413,535	-1.03(-1.81%)
May 10, 2022	57.49	57.89	56.33	56.85	9,843,613	+0.25(+0.45%)
May 09, 2022	57.30	57.81	56.37	56.59	12,210,296	-1.51(-2.59%)
May 06, 2022	58.86	59.03	57.66	58.10	9,522,361	-1.22(-2.06%)
May 05, 2022	60.86	61.09	58.72	59.32	9,308,814	-2.27(-3.69%)
May 04, 2022	59.28	61.74	58.72	61.59	9,974,379	+2.05(+3.43%)
May 03, 2022	59.23	60.09	58.79	59.55	8,544,958	+0.16(+0.26%)
May 02, 2022	57.91	59.44	57.80	59.39	11,337,324	+1.60(+2.76%)
Apr 29, 2022	59.44	60.16	57.71	57.80	9,904,726	-2.03(-3.39%)
Apr 28, 2022	59.52	60.20	58.06	59.82	11,517,141	+2.30(+4.00%)
Apr 27, 2022	57.99	58.64	57.18	57.52	17,751,862	-1.31(-2.23%)
Apr 26, 2022	60.42	60.42	58.80	58.83	10,129,873	-2.00(-3.28%)
Apr 25, 2022	59.89	60.86	59.52	60.83	14,061,273	+0.82(+1.37%)
Apr 22, 2022	61.48	61.62	59.90	60.01	9,914,186	-1.46(-2.37%)
Apr 21, 2022	63.45	63.85	61.29	61.47	8,412,066	-1.80(-2.85%)
Apr 20, 2022	64.94	64.96	62.96	63.27	9,738,496	-2.87(-4.34%)
Apr 19, 2022	64.67	66.31	64.53	66.13	4,625,195	+1.29(+1.99%)
Apr 18, 2022	65.02	65.33	64.27	64.84	6,526,029	-0.22(-0.33%)
Apr 14, 2022	66.39	66.39	65.02	65.06	4,821,875	-1.13(-1.70%)
Apr 13, 2022	65.13	66.45	65.03	66.18	6,321,177	+0.96(+1.47%)
Apr 12, 2022	66.48	66.73	64.90	65.22	8,430,719	-0.54(-0.82%)
Apr 11, 2022	66.18	66.80	65.67	65.76	5,478,228	-0.86(-1.29%)
Apr 08, 2022	66.78	67.20	66.26	66.62	3,911,612	-0.29(-0.44%)
Apr 07, 2022	67.40	67.55	65.97	66.92	4,483,127	-0.59(-0.87%)
Apr 06, 2022	68.03	68.21	67.06	67.50	5,120,468	-1.28(-1.86%)
Apr 05, 2022	69.71	70.04	68.62	68.79	4,078,549	-0.89(-1.28%)
Apr 04, 2022	68.23	69.75	68.23	69.68	5,315,152	+1.87(+2.76%)

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.