Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.84	52.29	50.36	51.81	3,650,245	+0.25(+0.48%)
Jun 29, 2022	51.58	51.90	50.67	51.56	3,029,744	-0.12(-0.23%)
Jun 28, 2022	53.16	53.70	51.62	51.68	4,045,721	-1.36(-2.57%)
Jun 27, 2022	52.80	53.60	52.28	53.04	3,259,830	+0.21(+0.39%)
Jun 24, 2022	52.18	53.30	51.81	52.83	5,476,774	+1.19(+2.31%)
Jun 23, 2022	49.98	51.79	49.81	51.64	8,177,210	+2.18(+4.41%)
Jun 22, 2022	48.04	50.00	47.92	49.46	6,714,866	+0.60(+1.23%)
Jun 21, 2022	49.24	50.10	48.22	48.86	5,793,379	+0.35(+0.71%)
Jun 17, 2022	48.44	49.05	47.39	48.51	6,090,647	+0.03(+0.06%)
Jun 16, 2022	50.68	50.83	47.99	48.48	6,080,240	-3.66(-7.02%)
Jun 15, 2022	52.93	53.21	50.99	52.14	5,853,465	-0.14(-0.26%)
Jun 14, 2022	53.00	53.38	51.91	52.28	5,019,022	-0.46(-0.88%)
Jun 13, 2022	54.22	54.95	52.34	52.74	6,172,334	-3.04(-5.45%)
Jun 10, 2022	57.33	57.80	55.77	55.78	4,420,827	-2.74(-4.69%)
Jun 09, 2022	58.36	59.50	58.20	58.53	5,248,217	-0.10(-0.16%)
Jun 08, 2022	59.46	59.49	58.25	58.62	2,459,938	-1.36(-2.27%)
Jun 07, 2022	59.05	60.04	58.62	59.98	2,141,792	+0.20(+0.33%)
Jun 06, 2022	60.16	60.34	59.19	59.79	1,913,026	+0.17(+0.28%)
Jun 03, 2022	59.14	60.11	58.81	59.62	1,905,186	-0.31(-0.51%)
Jun 02, 2022	59.00	59.99	58.84	59.92	3,072,219	+1.06(+1.81%)
Jun 01, 2022	59.55	59.81	58.61	58.86	2,245,419	-0.60(-1.01%)
May 31, 2022	59.39	59.82	58.51	59.46	2,926,767	-0.58(-0.97%)
May 27, 2022	59.15	60.07	59.03	60.04	2,822,634	+1.17(+1.99%)
May 26, 2022	56.97	59.10	56.97	58.87	4,120,910	+2.28(+4.02%)
May 25, 2022	54.37	56.80	54.10	56.59	4,311,017	+2.28(+4.19%)
May 24, 2022	55.39	55.67	53.37	54.32	4,620,480	-1.55(-2.77%)
May 23, 2022	56.71	56.71	55.27	55.87	3,190,103	-0.32(-0.56%)
May 20, 2022	56.56	56.56	54.44	56.18	4,062,086	+0.48(+0.87%)
May 19, 2022	55.18	56.90	55.10	55.70	3,901,538	+0.32(+0.57%)
May 18, 2022	57.44	57.44	55.19	55.38	4,310,083	-3.17(-5.42%)
May 17, 2022	58.07	58.66	56.80	58.55	3,944,592	+1.54(+2.70%)
May 16, 2022	57.28	57.61	55.38	57.02	3,758,208	-0.40(-0.70%)
May 13, 2022	56.90	57.89	56.61	57.42	4,472,972	+1.10(+1.96%)
May 12, 2022	53.81	56.93	53.79	56.32	7,221,233	+2.13(+3.93%)
May 11, 2022	56.28	56.81	54.13	54.19	8,769,809	-2.29(-4.05%)
May 10, 2022	58.85	59.04	55.96	56.48	6,079,581	-1.19(-2.07%)
May 09, 2022	56.81	58.92	56.81	57.67	7,421,059	-0.27(-0.46%)
May 06, 2022	58.12	58.49	56.45	57.93	5,931,911	-0.61(-1.04%)
May 05, 2022	60.45	60.85	57.84	58.55	7,216,967	-2.93(-4.76%)
May 04, 2022	58.78	61.67	57.85	61.47	8,174,898	+2.79(+4.75%)
May 03, 2022	58.00	58.92	57.46	58.68	4,479,320	+0.80(+1.38%)
May 02, 2022	56.85	58.01	56.21	57.89	5,314,751	+1.00(+1.75%)
Apr 29, 2022	58.48	59.25	56.75	56.89	3,884,186	-1.88(-3.20%)
Apr 28, 2022	57.54	59.22	56.43	58.77	5,510,657	+2.05(+3.61%)
Apr 27, 2022	57.65	58.29	56.37	56.72	7,878,365	-0.70(-1.22%)
Apr 26, 2022	58.38	59.42	57.35	57.42	7,969,264	-0.91(-1.55%)
Apr 25, 2022	56.19	58.49	55.58	58.33	6,745,223	+1.79(+3.17%)
Apr 22, 2022	57.94	57.99	56.41	56.54	3,607,668	-1.60(-2.75%)
Apr 21, 2022	59.61	60.06	57.82	58.13	5,965,557	-0.73(-1.24%)
Apr 20, 2022	58.69	59.78	58.57	58.86	4,367,038	+0.52(+0.89%)
Apr 19, 2022	56.35	58.56	56.35	58.34	4,024,586	+2.10(+3.73%)
Apr 18, 2022	56.49	57.26	55.89	56.24	3,533,595	-0.58(-1.02%)
Apr 14, 2022	57.87	58.59	56.75	56.82	4,037,572	-0.97(-1.67%)
Apr 13, 2022	56.66	58.12	56.53	57.79	3,959,819	+1.12(+1.98%)
Apr 12, 2022	57.66	58.85	56.35	56.66	6,103,670	-0.13(-0.23%)
Apr 11, 2022	56.00	57.47	55.76	56.79	4,220,845	+0.51(+0.91%)
Apr 08, 2022	55.90	57.67	55.68	56.28	5,130,021	+0.29(+0.51%)
Apr 07, 2022	56.28	56.69	55.00	55.99	5,595,536	-0.29(-0.51%)
Apr 06, 2022	57.09	57.09	55.83	56.28	4,826,324	-1.53(-2.64%)
Apr 05, 2022	59.39	59.81	57.57	57.81	8,173,052	-1.78(-2.99%)
Apr 04, 2022	59.21	59.87	58.83	59.59	3,965,348	+0.59(+1.00%)

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.