Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	53.40	54.50	52.84	53.98	1,847,476	-0.15(-0.28%)
Jun 29, 2022	54.52	54.52	53.39	54.13	1,458,708	-0.40(-0.73%)
Jun 28, 2022	55.52	56.06	54.49	54.53	1,017,521	-0.76(-1.38%)
Jun 27, 2022	56.04	56.23	55.18	55.29	1,651,875	-0.58(-1.03%)
Jun 24, 2022	54.86	55.91	54.76	55.87	3,677,500	+1.50(+2.76%)
Jun 23, 2022	54.05	54.58	53.34	54.37	2,299,968	+0.23(+0.42%)
Jun 22, 2022	52.88	54.50	52.88	54.14	2,143,370	+0.47(+0.87%)
Jun 21, 2022	54.04	54.15	53.16	53.67	2,706,183	+0.51(+0.95%)
Jun 17, 2022	53.26	53.93	52.66	53.17	5,365,963	-0.19(-0.35%)
Jun 16, 2022	54.97	55.10	52.81	53.36	3,473,605	-2.87(-5.10%)
Jun 15, 2022	56.14	56.98	55.36	56.23	2,619,647	+0.57(+1.02%)
Jun 14, 2022	56.66	57.08	54.98	55.66	2,630,302	-1.00(-1.77%)
Jun 13, 2022	57.33	58.28	56.28	56.66	3,424,731	-2.06(-3.52%)
Jun 10, 2022	59.62	59.74	58.14	58.73	2,858,344	-1.96(-3.22%)
Jun 09, 2022	62.27	62.31	60.52	60.68	3,009,221	-1.83(-2.92%)
Jun 08, 2022	62.66	63.52	62.36	62.51	1,283,560	-0.69(-1.10%)
Jun 07, 2022	62.12	63.23	61.89	63.20	1,578,864	+0.67(+1.06%)
Jun 06, 2022	62.90	63.09	62.40	62.54	1,359,446	+0.42(+0.67%)
Jun 03, 2022	62.01	62.32	61.67	62.12	1,671,734	-0.56(-0.89%)
Jun 02, 2022	61.23	62.70	60.64	62.68	2,010,120	+1.76(+2.88%)
Jun 01, 2022	61.78	61.85	60.01	60.92	1,895,189	-0.40(-0.65%)
May 31, 2022	60.64	61.66	60.23	61.32	6,311,629	-0.23(-0.37%)
May 27, 2022	60.74	61.56	60.57	61.55	1,987,682	+1.39(+2.31%)
May 26, 2022	59.56	60.65	59.08	60.16	2,181,352	+1.52(+2.59%)
May 25, 2022	57.87	59.04	57.75	58.64	2,121,867	+0.17(+0.29%)
May 24, 2022	58.03	58.69	57.37	58.47	2,877,382	+0.30(+0.51%)
May 23, 2022	58.40	58.67	57.34	58.17	2,316,375	+0.40(+0.69%)
May 20, 2022	58.60	58.73	55.90	57.78	2,769,115	-0.31(-0.53%)
May 19, 2022	56.88	58.79	56.88	58.08	2,837,154	+0.78(+1.37%)
May 18, 2022	58.39	58.83	57.04	57.30	2,611,236	-1.79(-3.04%)
May 17, 2022	58.55	59.37	58.34	59.09	1,657,137	+1.47(+2.55%)
May 16, 2022	57.50	58.08	57.01	57.63	1,941,085	-0.38(-0.65%)
May 13, 2022	57.40	58.57	57.21	58.00	3,040,320	+0.96(+1.69%)
May 12, 2022	56.70	57.74	55.94	57.04	2,631,313	-0.05(-0.09%)
May 11, 2022	57.80	58.74	57.01	57.09	2,414,275	-0.82(-1.42%)
May 10, 2022	59.18	59.68	56.85	57.91	4,148,831	-0.81(-1.38%)
May 09, 2022	59.35	60.20	58.47	58.73	3,741,230	-1.54(-2.55%)
May 06, 2022	60.20	60.47	58.85	60.26	2,868,038	-0.30(-0.49%)
May 05, 2022	61.15	62.67	60.15	60.56	5,314,178	-1.62(-2.60%)
May 04, 2022	59.61	62.42	59.29	62.18	5,147,644	+3.09(+5.24%)
May 03, 2022	58.05	59.72	57.93	59.08	3,500,310	+0.81(+1.40%)
May 02, 2022	56.98	58.73	56.56	58.27	3,835,264	+1.26(+2.21%)
Apr 29, 2022	57.61	58.31	56.85	57.01	4,359,136	-1.13(-1.94%)
Apr 28, 2022	57.51	58.51	55.85	58.14	5,303,830	+0.90(+1.58%)
Apr 27, 2022	56.34	57.56	56.34	57.24	3,295,963	+0.81(+1.44%)
Apr 26, 2022	56.70	57.26	56.10	56.43	3,411,009	-0.93(-1.62%)
Apr 25, 2022	56.87	57.39	55.79	57.36	1,895,216	+0.05(+0.09%)
Apr 22, 2022	58.69	58.82	57.19	57.31	1,837,976	-1.88(-3.18%)
Apr 21, 2022	60.14	60.14	58.89	59.19	3,286,959	-0.26(-0.43%)
Apr 20, 2022	59.19	60.04	59.06	59.45	1,572,458	+0.87(+1.49%)
Apr 19, 2022	57.52	58.75	57.52	58.58	1,858,571	+1.21(+2.11%)
Apr 18, 2022	57.25	57.88	56.98	57.37	1,637,369	-0.32(-0.55%)
Apr 14, 2022	58.83	59.01	57.54	57.69	2,523,033	-0.96(-1.64%)
Apr 13, 2022	57.92	58.69	57.78	58.65	2,294,558	+0.54(+0.92%)
Apr 12, 2022	58.56	59.34	57.78	58.11	2,265,797	-0.24(-0.41%)
Apr 11, 2022	58.85	59.11	58.17	58.35	2,324,704	-0.60(-1.03%)
Apr 08, 2022	59.31	59.55	58.60	58.96	2,732,819	-0.29(-0.49%)
Apr 07, 2022	58.50	59.53	57.99	59.24	2,279,460	+0.47(+0.79%)
Apr 06, 2022	58.44	58.98	57.67	58.78	2,357,830	-0.57(-0.95%)
Apr 05, 2022	60.39	60.62	59.06	59.34	2,265,991	-1.05(-1.74%)
Apr 04, 2022	60.20	60.74	59.47	60.39	3,843,266	+0.28(+0.46%)

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.