Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.71	51.50	50.10	50.85	1,178,881	-0.77(-1.50%)
Jun 29, 2022	52.82	53.10	51.17	51.62	905,873	-1.04(-1.98%)
Jun 28, 2022	54.89	55.53	52.65	52.66	702,600	-2.10(-3.83%)
Jun 27, 2022	54.68	55.52	54.45	54.76	872,138	+0.47(+0.86%)
Jun 24, 2022	53.05	54.45	52.97	54.29	1,198,758	+1.78(+3.38%)
Jun 23, 2022	53.14	53.47	51.83	52.52	936,373	-0.67(-1.25%)
Jun 22, 2022	53.08	54.08	53.01	53.18	1,458,985	-0.86(-1.60%)
Jun 21, 2022	54.14	54.95	53.35	54.04	1,258,476	+0.81(+1.53%)
Jun 17, 2022	53.91	54.32	51.53	53.23	2,764,406	+0.59(+1.11%)
Jun 16, 2022	57.14	57.14	52.06	52.64	3,293,003	-5.75(-9.85%)
Jun 15, 2022	57.69	59.45	57.23	58.39	1,743,985	+1.55(+2.72%)
Jun 14, 2022	55.79	57.06	55.70	56.84	1,146,769	+1.11(+2.00%)
Jun 13, 2022	57.28	57.63	55.48	55.73	1,088,160	-3.21(-5.44%)
Jun 10, 2022	59.21	59.71	58.64	58.94	846,252	-1.60(-2.64%)
Jun 09, 2022	61.08	61.63	60.54	60.54	622,176	-0.72(-1.18%)
Jun 08, 2022	62.18	62.22	61.08	61.26	536,057	-1.06(-1.70%)
Jun 07, 2022	61.04	62.33	60.89	62.33	457,456	+0.53(+0.85%)
Jun 06, 2022	61.48	62.93	61.46	61.80	607,026	+0.78(+1.29%)
Jun 03, 2022	61.00	61.40	60.58	61.02	526,928	-0.73(-1.19%)
Jun 02, 2022	60.21	61.96	60.14	61.75	658,195	+1.55(+2.57%)
Jun 01, 2022	61.04	61.31	59.34	60.20	983,663	-0.88(-1.45%)
May 31, 2022	60.60	61.73	60.37	61.08	1,189,441	-0.46(-0.74%)
May 27, 2022	60.07	61.56	59.99	61.54	620,885	+2.20(+3.71%)
May 26, 2022	57.71	59.68	57.71	59.34	493,782	+1.96(+3.41%)
May 25, 2022	55.74	57.80	55.74	57.38	750,616	+1.15(+2.05%)
May 24, 2022	57.19	57.19	55.23	56.23	577,187	-1.39(-2.41%)
May 23, 2022	57.44	57.94	56.95	57.62	651,965	+0.58(+1.01%)
May 20, 2022	57.87	58.05	55.17	57.04	822,997	-0.12(-0.21%)
May 19, 2022	57.18	58.10	56.74	57.16	856,738	-0.81(-1.40%)
May 18, 2022	60.07	60.49	57.86	57.98	706,515	-2.70(-4.45%)
May 17, 2022	58.71	61.01	58.71	60.68	925,316	+3.27(+5.69%)
May 16, 2022	57.42	57.89	56.70	57.41	493,553	-0.35(-0.60%)
May 13, 2022	56.45	58.07	56.45	57.76	597,207	+1.96(+3.51%)
May 12, 2022	55.63	56.63	54.64	55.80	741,837	-0.10(-0.18%)
May 11, 2022	57.00	58.44	55.71	55.90	689,757	-1.43(-2.49%)
May 10, 2022	56.82	58.20	55.93	57.33	739,334	+1.27(+2.26%)
May 09, 2022	56.65	57.41	55.48	56.06	1,131,537	-1.54(-2.67%)
May 06, 2022	57.16	58.69	56.27	57.60	830,439	-0.32(-0.55%)
May 05, 2022	59.25	59.85	57.11	57.91	667,039	-1.96(-3.28%)
May 04, 2022	58.66	59.91	57.18	59.88	641,865	+1.47(+2.51%)
May 03, 2022	57.90	58.83	57.65	58.41	571,178	+0.81(+1.41%)
May 02, 2022	57.01	57.74	56.00	57.60	1,121,059	+0.36(+0.62%)
Apr 29, 2022	58.25	59.63	57.04	57.24	934,721	-1.65(-2.80%)
Apr 28, 2022	57.37	59.13	56.92	58.89	672,779	+2.36(+4.17%)
Apr 27, 2022	56.03	57.32	55.93	56.53	667,300	+0.37(+0.65%)
Apr 26, 2022	57.27	57.58	56.09	56.16	1,031,215	-1.66(-2.86%)
Apr 25, 2022	56.54	57.98	55.65	57.81	787,550	+0.84(+1.48%)
Apr 22, 2022	58.00	58.29	56.86	56.97	689,203	-1.69(-2.87%)
Apr 21, 2022	59.59	60.24	58.42	58.66	736,261	-0.44(-0.74%)
Apr 20, 2022	58.82	59.58	58.75	59.09	517,081	+0.92(+1.59%)
Apr 19, 2022	57.19	58.38	56.83	58.17	500,560	+1.12(+1.96%)
Apr 18, 2022	56.13	57.69	56.08	57.05	672,714	+0.59(+1.04%)
Apr 14, 2022	57.80	58.11	56.44	56.47	798,665	-1.29(-2.23%)
Apr 13, 2022	56.98	57.85	56.83	57.76	779,504	+0.93(+1.64%)
Apr 12, 2022	56.90	58.18	56.79	56.82	1,042,141	+0.50(+0.88%)
Apr 11, 2022	56.62	57.24	56.17	56.33	907,314	-0.70(-1.23%)
Apr 08, 2022	56.68	57.76	56.17	57.03	959,514	+0.06(+0.10%)
Apr 07, 2022	56.55	57.45	55.81	56.97	1,065,466	+0.00(+0.00%)
Apr 06, 2022	58.32	58.32	56.56	56.97	1,578,841	-2.40(-4.04%)
Apr 05, 2022	61.07	61.68	59.20	59.37	1,352,187	-2.03(-3.31%)
Apr 04, 2022	61.98	62.14	60.99	61.40	1,108,236	+0.13(+0.21%)

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.