Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.82	49.68	47.69	48.84	1,097,503	-0.81(-1.64%)
Jun 29, 2022	50.61	50.70	49.03	49.65	809,094	-1.07(-2.11%)
Jun 28, 2022	52.34	53.33	50.68	50.72	1,529,674	-0.61(-1.18%)
Jun 27, 2022	52.33	52.55	50.92	51.33	930,880	-0.92(-1.76%)
Jun 24, 2022	48.62	52.25	48.31	52.25	2,835,853	+4.24(+8.83%)
Jun 23, 2022	49.06	49.17	46.65	48.01	1,377,575	-0.69(-1.41%)
Jun 22, 2022	49.22	50.15	48.54	48.69	1,320,816	-1.06(-2.12%)
Jun 21, 2022	51.68	51.94	49.62	49.75	1,438,341	-0.81(-1.61%)
Jun 17, 2022	49.52	50.96	48.87	50.56	2,176,313	+1.51(+3.07%)
Jun 16, 2022	50.58	50.79	48.69	49.06	1,665,210	-3.01(-5.79%)
Jun 15, 2022	51.51	52.91	51.32	52.07	1,232,856	+1.09(+2.13%)
Jun 14, 2022	50.48	51.67	50.03	50.98	1,337,078	+0.68(+1.34%)
Jun 13, 2022	52.13	52.80	49.71	50.31	1,461,602	-4.05(-7.45%)
Jun 10, 2022	56.64	57.13	54.13	54.36	1,554,162	-3.42(-5.91%)
Jun 09, 2022	57.81	58.43	56.78	57.78	826,892	-0.76(-1.30%)
Jun 08, 2022	58.85	59.85	58.47	58.54	755,149	-0.61(-1.03%)
Jun 07, 2022	57.96	59.37	57.69	59.15	635,459	+0.25(+0.43%)
Jun 06, 2022	58.64	59.08	57.95	58.89	1,110,704	+0.76(+1.31%)
Jun 03, 2022	57.78	58.80	57.74	58.13	900,934	-0.52(-0.88%)
Jun 02, 2022	58.19	58.99	57.61	58.65	1,610,281	+2.15(+3.81%)
Jun 01, 2022	58.23	58.59	55.29	56.49	1,354,018	-1.03(-1.79%)
May 31, 2022	57.81	58.32	56.54	57.52	1,080,548	-0.55(-0.94%)
May 27, 2022	58.79	59.43	57.46	58.07	930,092	-0.19(-0.32%)
May 26, 2022	55.00	58.43	55.00	58.26	1,453,732	+3.89(+7.15%)
May 25, 2022	51.00	54.97	51.00	54.37	1,286,729	+3.00(+5.83%)
May 24, 2022	53.07	53.07	50.69	51.38	1,157,554	-2.21(-4.13%)
May 23, 2022	54.42	54.80	52.37	53.59	1,232,054	-0.25(-0.47%)
May 20, 2022	54.15	54.40	52.18	53.84	1,147,987	+0.50(+0.94%)
May 19, 2022	52.30	54.16	52.30	53.34	1,053,655	+0.42(+0.80%)
May 18, 2022	54.47	54.65	52.18	52.92	1,273,651	-2.32(-4.20%)
May 17, 2022	55.20	55.81	54.41	55.24	789,454	+1.32(+2.45%)
May 16, 2022	54.74	55.95	53.78	53.92	921,632	-1.38(-2.50%)
May 13, 2022	53.75	56.07	53.75	55.30	924,605	+2.44(+4.61%)
May 12, 2022	52.09	53.51	51.48	52.86	1,146,110	+0.67(+1.28%)
May 11, 2022	53.29	55.19	51.86	52.20	1,105,441	-1.16(-2.18%)
May 10, 2022	54.29	55.05	52.27	53.36	1,150,370	-0.50(-0.93%)
May 09, 2022	55.99	56.99	53.57	53.86	1,069,773	-3.25(-5.69%)
May 06, 2022	57.00	58.03	55.30	57.11	938,781	-0.04(-0.07%)
May 05, 2022	57.48	58.35	56.12	57.15	1,277,184	-1.20(-2.06%)
May 04, 2022	60.04	60.33	55.81	58.35	1,869,986	-1.54(-2.57%)
May 03, 2022	60.08	60.66	58.64	59.89	900,443	+0.22(+0.36%)
May 02, 2022	59.59	59.82	57.42	59.68	1,400,117	+0.38(+0.64%)
Apr 29, 2022	60.07	61.82	59.15	59.29	981,089	-1.15(-1.89%)
Apr 28, 2022	59.43	60.99	58.68	60.44	977,618	+1.56(+2.64%)
Apr 27, 2022	62.07	62.40	58.32	58.88	1,721,888	-2.11(-3.47%)
Apr 26, 2022	63.38	63.55	60.52	61.00	1,096,358	-1.84(-2.93%)
Apr 25, 2022	60.38	62.95	60.20	62.84	1,288,987	+1.37(+2.23%)
Apr 22, 2022	62.75	63.05	61.01	61.47	1,005,430	-1.26(-2.01%)
Apr 21, 2022	65.91	66.61	62.42	62.73	812,458	-2.13(-3.29%)
Apr 20, 2022	64.01	65.63	63.87	64.86	786,279	+1.14(+1.78%)
Apr 19, 2022	61.74	64.17	61.55	63.73	980,057	+1.91(+3.09%)
Apr 18, 2022	60.64	62.22	60.39	61.82	1,156,764	+0.84(+1.38%)
Apr 14, 2022	61.61	62.18	60.97	60.98	619,232	-0.53(-0.86%)
Apr 13, 2022	59.84	62.09	59.81	61.51	947,474	+1.75(+2.93%)
Apr 12, 2022	60.53	61.50	59.54	59.75	816,123	-0.07(-0.11%)
Apr 11, 2022	59.97	61.61	59.49	59.82	1,060,671	-0.83(-1.37%)
Apr 08, 2022	60.28	61.48	59.73	60.65	1,104,293	+0.29(+0.49%)
Apr 07, 2022	61.29	61.82	58.67	60.36	1,928,898	-0.92(-1.50%)
Apr 06, 2022	62.98	63.05	60.18	61.28	1,367,550	-2.61(-4.09%)
Apr 05, 2022	65.31	65.72	63.17	63.89	752,234	-1.33(-2.04%)
Apr 04, 2022	63.88	65.43	63.39	65.23	1,184,297	+1.26(+1.97%)

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.