Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	52.33	53.37	51.95	52.77	2,821,720	-0.12(-0.23%)
Jun 29, 2022	53.55	53.75	52.83	52.90	2,083,455	-0.42(-0.79%)
Jun 28, 2022	54.00	54.55	53.28	53.32	2,755,244	+0.01(+0.02%)
Jun 27, 2022	53.38	53.44	52.76	53.31	2,020,926	+0.10(+0.18%)
Jun 24, 2022	51.51	53.35	51.23	53.21	3,455,273	+2.04(+3.99%)
Jun 23, 2022	51.64	51.96	50.71	51.17	2,049,567	-0.30(-0.57%)
Jun 22, 2022	50.88	51.73	50.88	51.47	2,156,530	-0.21(-0.41%)
Jun 21, 2022	51.65	51.90	50.97	51.68	2,378,911	+1.08(+2.13%)
Jun 17, 2022	50.62	51.17	50.05	50.60	5,512,804	+0.04(+0.08%)
Jun 16, 2022	50.78	50.79	49.66	50.56	3,982,307	-1.16(-2.25%)
Jun 15, 2022	51.71	52.33	50.96	51.72	2,779,249	+0.50(+0.97%)
Jun 14, 2022	51.56	52.05	50.82	51.23	2,242,274	-0.03(-0.06%)
Jun 13, 2022	52.17	52.32	51.02	51.26	3,216,961	-1.80(-3.40%)
Jun 10, 2022	53.70	53.90	53.05	53.06	2,507,881	-1.72(-3.13%)
Jun 09, 2022	56.03	56.03	54.77	54.78	1,955,504	-1.23(-2.20%)
Jun 08, 2022	56.30	56.69	55.88	56.01	1,927,147	-0.87(-1.53%)
Jun 07, 2022	56.15	56.92	55.87	56.87	2,421,214	+0.45(+0.79%)
Jun 06, 2022	56.65	56.97	56.03	56.43	1,890,429	+0.32(+0.58%)
Jun 03, 2022	56.54	56.80	55.97	56.10	2,347,542	-0.83(-1.46%)
Jun 02, 2022	56.91	57.12	56.12	56.93	2,302,081	-0.11(-0.20%)
Jun 01, 2022	57.83	58.03	56.46	57.05	2,391,807	-0.72(-1.25%)
May 31, 2022	57.14	58.14	56.65	57.77	8,515,708	+0.15(+0.26%)
May 27, 2022	56.57	57.69	56.25	57.62	3,185,301	+1.23(+2.18%)
May 26, 2022	55.63	56.65	55.19	56.39	3,035,793	+1.26(+2.28%)
May 25, 2022	54.38	55.55	54.28	55.13	4,285,607	+0.69(+1.26%)
May 24, 2022	53.71	54.54	53.05	54.44	2,939,289	+0.52(+0.97%)
May 23, 2022	53.38	54.35	52.94	53.92	2,461,847	+1.37(+2.61%)
May 20, 2022	53.10	53.37	51.67	52.54	4,625,719	-0.49(-0.92%)
May 19, 2022	53.14	53.94	52.39	53.03	2,634,561	-0.69(-1.28%)
May 18, 2022	54.28	54.34	53.56	53.72	2,860,182	-0.88(-1.61%)
May 17, 2022	54.19	54.84	53.87	54.59	2,003,613	+1.38(+2.60%)
May 16, 2022	53.30	53.52	52.57	53.21	2,679,474	-0.09(-0.16%)
May 13, 2022	53.34	53.69	52.88	53.30	3,233,328	+0.16(+0.30%)
May 12, 2022	53.80	53.97	52.20	53.14	2,754,554	-0.73(-1.35%)
May 11, 2022	54.65	55.25	53.76	53.87	2,485,259	-0.44(-0.80%)
May 10, 2022	54.98	55.72	53.75	54.30	2,700,314	-0.21(-0.38%)
May 09, 2022	54.69	55.07	54.07	54.51	3,304,540	-0.63(-1.15%)
May 06, 2022	54.81	55.39	54.39	55.14	3,245,984	+0.19(+0.34%)
May 05, 2022	55.83	56.17	54.49	54.95	2,559,440	-1.56(-2.76%)
May 04, 2022	54.69	56.61	54.63	56.52	2,568,277	+1.67(+3.04%)
May 03, 2022	54.65	55.66	54.28	54.85	2,913,238	+0.59(+1.08%)
May 02, 2022	54.72	55.11	53.34	54.26	3,432,426	+0.02(+0.03%)
Apr 29, 2022	55.93	56.05	54.05	54.24	5,358,752	-1.88(-3.34%)
Apr 28, 2022	57.29	57.29	54.70	56.12	4,534,608	-1.48(-2.56%)
Apr 27, 2022	57.88	58.34	57.14	57.60	3,383,917	+0.05(+0.08%)
Apr 26, 2022	58.41	59.01	57.52	57.55	2,465,031	-1.54(-2.61%)
Apr 25, 2022	59.38	59.47	57.62	59.09	3,858,762	-0.92(-1.53%)
Apr 22, 2022	61.77	61.90	59.94	60.01	2,857,484	-2.02(-3.25%)
Apr 21, 2022	63.45	63.64	61.95	62.03	2,635,050	-1.06(-1.68%)
Apr 20, 2022	62.12	63.35	61.71	63.09	3,556,836	+1.07(+1.73%)
Apr 19, 2022	62.16	62.46	61.42	62.02	2,527,463	-0.03(-0.05%)
Apr 18, 2022	61.66	62.40	61.66	62.05	2,094,048	+0.18(+0.29%)
Apr 14, 2022	61.53	62.10	61.15	61.87	1,819,468	+0.32(+0.52%)
Apr 13, 2022	61.20	61.72	60.71	61.55	1,945,413	+0.09(+0.15%)
Apr 12, 2022	61.83	62.45	61.11	61.45	1,985,483	-0.28(-0.46%)
Apr 11, 2022	62.27	62.78	61.64	61.73	2,037,564	-0.31(-0.50%)
Apr 08, 2022	62.09	62.53	61.85	62.05	2,547,844	+0.33(+0.54%)
Apr 07, 2022	61.45	62.06	60.50	61.72	2,753,538	+0.09(+0.15%)
Apr 06, 2022	60.49	61.76	60.12	61.62	3,665,955	+1.23(+2.04%)
Apr 05, 2022	60.24	60.94	59.92	60.39	1,968,849	+0.15(+0.25%)
Apr 04, 2022	61.19	61.23	59.93	60.24	1,988,033	-1.16(-1.90%)

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.