Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	54.04	55.18	53.35	54.50	8,348,340	-0.49(-0.89%)
Jun 29, 2022	55.52	55.68	54.71	54.99	4,899,434	-0.47(-0.85%)
Jun 28, 2022	56.21	56.83	55.40	55.45	4,780,280	-0.33(-0.59%)
Jun 27, 2022	56.23	56.42	55.43	55.78	7,314,126	-0.08(-0.15%)
Jun 24, 2022	54.28	55.94	54.28	55.87	8,356,108	+1.89(+3.49%)
Jun 23, 2022	54.66	54.70	53.19	53.98	9,796,769	-0.75(-1.37%)
Jun 22, 2022	54.02	54.89	53.92	54.73	7,332,222	+0.05(+0.09%)
Jun 21, 2022	54.80	55.25	54.30	54.69	7,781,275	+0.87(+1.61%)
Jun 17, 2022	53.44	54.41	53.31	53.82	10,617,173	+0.81(+1.53%)
Jun 16, 2022	53.84	54.07	52.75	53.01	10,570,290	-1.98(-3.60%)
Jun 15, 2022	55.07	55.83	54.27	54.98	10,117,639	+0.44(+0.80%)
Jun 14, 2022	54.35	55.06	53.98	54.55	9,708,837	+0.40(+0.74%)
Jun 13, 2022	54.23	55.11	53.80	54.14	12,846,633	-1.57(-2.81%)
Jun 10, 2022	56.33	56.76	55.37	55.71	12,567,931	-1.75(-3.05%)
Jun 09, 2022	59.14	59.45	57.45	57.46	12,142,262	-1.91(-3.22%)
Jun 08, 2022	59.83	59.92	58.99	59.37	5,339,267	-1.03(-1.70%)
Jun 07, 2022	59.35	60.41	59.12	60.40	5,416,297	+0.49(+0.82%)
Jun 06, 2022	60.08	60.68	59.77	59.91	6,028,323	+0.28(+0.47%)
Jun 03, 2022	59.92	60.07	59.39	59.63	6,368,902	-0.74(-1.22%)
Jun 02, 2022	59.14	60.37	58.76	60.36	5,962,879	+1.21(+2.05%)
Jun 01, 2022	60.06	60.11	58.27	59.15	7,422,703	-0.77(-1.29%)
May 31, 2022	59.44	60.25	58.90	59.92	8,883,627	-0.03(-0.05%)
May 27, 2022	59.14	59.96	59.04	59.95	6,184,977	+0.92(+1.56%)
May 26, 2022	58.04	59.30	57.92	59.03	8,401,176	+1.27(+2.20%)
May 25, 2022	56.71	58.20	56.67	57.76	9,305,749	+0.90(+1.57%)
May 24, 2022	57.05	57.20	55.64	56.87	9,161,116	-0.43(-0.75%)
May 23, 2022	56.95	57.95	56.47	57.30	11,642,267	+1.37(+2.45%)
May 20, 2022	56.24	56.69	54.74	55.92	11,293,268	+0.15(+0.27%)
May 19, 2022	55.78	56.53	55.57	55.78	15,924,771	-0.68(-1.21%)
May 18, 2022	57.20	57.49	56.12	56.46	11,805,884	-1.42(-2.45%)
May 17, 2022	56.93	57.97	56.75	57.87	10,571,063	+2.04(+3.66%)
May 16, 2022	56.22	56.63	55.32	55.83	8,398,410	-0.64(-1.14%)
May 13, 2022	56.54	57.07	56.00	56.48	11,327,231	+0.51(+0.92%)
May 12, 2022	55.66	56.19	54.78	55.96	13,931,986	+0.00(+0.00%)
May 11, 2022	57.00	58.06	55.87	55.96	17,074,684	-0.95(-1.67%)
May 10, 2022	57.93	58.34	55.79	56.91	16,190,342	-0.68(-1.18%)
May 09, 2022	57.66	58.26	57.19	57.59	14,532,086	-0.80(-1.37%)
May 06, 2022	58.93	59.17	57.69	58.40	15,924,840	-0.75(-1.26%)
May 05, 2022	60.29	60.29	58.25	59.14	16,733,982	-1.76(-2.89%)
May 04, 2022	59.25	61.05	58.83	60.90	18,635,150	+1.62(+2.74%)
May 03, 2022	58.62	59.61	58.19	59.28	11,693,790	+0.81(+1.39%)
May 02, 2022	58.07	58.68	57.09	58.47	18,785,690	+0.81(+1.41%)
Apr 29, 2022	59.26	59.70	57.49	57.66	14,389,951	-1.87(-3.15%)
Apr 28, 2022	59.33	59.72	58.38	59.53	10,603,005	+0.87(+1.48%)
Apr 27, 2022	58.72	59.29	58.32	58.67	13,201,286	-0.04(-0.06%)
Apr 26, 2022	59.65	60.25	58.64	58.70	12,288,859	-1.86(-3.08%)
Apr 25, 2022	59.92	60.69	58.83	60.57	13,213,203	+0.07(+0.11%)
Apr 22, 2022	61.72	61.86	60.46	60.50	13,340,710	-1.30(-2.10%)
Apr 21, 2022	63.57	63.98	61.48	61.80	14,421,585	-1.30(-2.05%)
Apr 20, 2022	63.07	63.77	62.95	63.10	11,459,422	+0.39(+0.62%)
Apr 19, 2022	61.01	62.82	60.98	62.70	17,801,120	+2.18(+3.60%)
Apr 18, 2022	60.06	60.78	60.02	60.52	10,044,413	+0.21(+0.34%)
Apr 14, 2022	61.16	61.53	60.11	60.32	12,536,612	-0.78(-1.28%)
Apr 13, 2022	59.89	61.19	59.49	61.10	10,764,601	+0.85(+1.41%)
Apr 12, 2022	60.81	61.67	59.92	60.25	13,434,470	-0.56(-0.92%)
Apr 11, 2022	60.48	61.93	60.48	60.81	10,067,098	+0.21(+0.35%)
Apr 08, 2022	61.03	61.40	60.31	60.60	9,932,761	-0.09(-0.15%)
Apr 07, 2022	61.56	61.79	60.13	60.69	13,311,863	-0.78(-1.27%)
Apr 06, 2022	62.20	62.30	61.39	61.47	14,822,510	-0.93(-1.49%)
Apr 05, 2022	63.25	63.60	62.28	62.41	12,491,311	-0.89(-1.40%)
Apr 04, 2022	63.50	63.70	62.35	63.29	16,075,392	-0.34(-0.53%)

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.