Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	53.62	53.62	52.89	53.47	244,541	+0.05(+0.09%)
Jun 29, 2022	53.29	53.64	52.96	53.43	264,927	+0.05(+0.09%)
Jun 28, 2022	54.11	54.12	53.32	53.38	212,047	-0.35(-0.65%)
Jun 27, 2022	53.71	54.00	53.29	53.72	389,450	-0.26(-0.48%)
Jun 24, 2022	53.26	54.12	53.26	53.99	167,200	+0.89(+1.67%)
Jun 23, 2022	53.09	53.15	52.55	53.10	193,207	+0.29(+0.55%)
Jun 22, 2022	52.64	53.31	52.64	52.81	192,960	-0.39(-0.73%)
Jun 21, 2022	52.54	53.47	52.54	53.19	199,770	+1.82(+3.55%)
Jun 17, 2022	50.87	51.72	50.83	51.37	379,659	-1.06(-2.03%)
Jun 16, 2022	53.15	53.19	52.38	52.43	171,274	-1.76(-3.24%)
Jun 15, 2022	53.48	54.46	53.44	54.19	243,667	+0.79(+1.48%)
Jun 14, 2022	52.98	53.56	52.91	53.40	218,278	+0.90(+1.71%)
Jun 13, 2022	52.42	52.72	52.17	52.50	494,520	-0.73(-1.38%)
Jun 10, 2022	52.87	53.42	52.35	53.23	127,920	+0.32(+0.60%)
Jun 09, 2022	53.36	53.53	52.84	52.91	137,448	+0.71(+1.37%)
Jun 08, 2022	52.35	52.35	52.05	52.20	124,734	-0.26(-0.50%)
Jun 07, 2022	51.18	52.49	51.08	52.46	282,846	-0.54(-1.02%)
Jun 06, 2022	53.43	53.61	52.85	53.00	72,966	-0.35(-0.65%)
Jun 03, 2022	53.70	53.70	53.17	53.35	158,923	-0.56(-1.04%)
Jun 02, 2022	53.63	54.06	53.08	53.91	302,839	+0.55(+1.03%)
Jun 01, 2022	53.34	53.66	52.88	53.36	116,063	-0.08(-0.14%)
May 31, 2022	54.10	54.10	53.34	53.43	289,037	-0.93(-1.70%)
May 27, 2022	54.03	54.51	54.03	54.36	324,858	+1.00(+1.88%)
May 26, 2022	53.67	53.87	53.17	53.36	261,851	-0.19(-0.36%)
May 25, 2022	53.89	54.16	53.44	53.55	249,285	-0.98(-1.79%)
May 24, 2022	54.23	54.71	53.73	54.53	115,151	+1.36(+2.56%)
May 23, 2022	53.45	53.58	53.10	53.16	170,810	+0.04(+0.07%)
May 20, 2022	52.19	53.35	52.19	53.13	321,558	+3.55(+7.17%)
May 19, 2022	48.77	50.36	48.14	49.57	228,747	+1.32(+2.74%)
May 18, 2022	48.97	49.24	48.19	48.25	244,985	-1.18(-2.38%)
May 17, 2022	49.09	49.57	48.91	49.43	443,056	+0.50(+1.03%)
May 16, 2022	48.20	49.19	48.20	48.93	197,572	-0.17(-0.35%)
May 13, 2022	48.85	49.27	48.46	49.10	100,419	+0.59(+1.21%)
May 12, 2022	47.87	48.88	47.87	48.51	100,339	+0.61(+1.27%)
May 11, 2022	48.59	49.18	47.89	47.90	193,141	-0.94(-1.92%)
May 10, 2022	48.80	49.06	48.52	48.84	102,519	+0.54(+1.12%)
May 09, 2022	48.43	48.76	48.11	48.30	132,169	-0.80(-1.63%)
May 06, 2022	48.83	49.48	48.54	49.10	118,427	-0.14(-0.29%)
May 05, 2022	50.57	50.57	48.73	49.24	165,162	-1.86(-3.65%)
May 04, 2022	50.91	51.20	49.92	51.11	159,505	-0.50(-0.97%)
May 03, 2022	51.55	52.13	51.42	51.61	318,230	+0.11(+0.21%)
May 02, 2022	51.59	51.81	50.82	51.50	127,747	-0.32(-0.61%)
Apr 29, 2022	51.87	52.40	51.78	51.82	287,331	-0.02(-0.04%)
Apr 28, 2022	51.36	51.99	51.20	51.84	166,524	+0.78(+1.53%)
Apr 27, 2022	51.16	51.63	50.85	51.06	146,765	-0.41(-0.79%)
Apr 26, 2022	51.95	51.97	51.20	51.47	207,502	-0.08(-0.15%)
Apr 25, 2022	51.48	52.06	51.08	51.54	131,425	-0.49(-0.95%)
Apr 22, 2022	52.61	52.79	51.97	52.03	95,839	-1.76(-3.27%)
Apr 21, 2022	55.02	55.02	53.73	53.79	104,617	-1.01(-1.85%)
Apr 20, 2022	54.07	55.10	53.98	54.81	157,627	+1.25(+2.33%)
Apr 19, 2022	52.79	53.69	52.72	53.56	140,354	+0.15(+0.29%)
Apr 18, 2022	53.77	53.91	53.36	53.41	110,241	-0.67(-1.23%)
Apr 14, 2022	54.05	54.68	53.92	54.07	180,309	-0.19(-0.36%)
Apr 13, 2022	53.97	54.34	53.66	54.27	131,007	-0.40(-0.72%)
Apr 12, 2022	54.87	55.18	54.35	54.66	239,565	-0.51(-0.93%)
Apr 11, 2022	55.38	55.78	55.01	55.17	91,377	-0.95(-1.69%)
Apr 08, 2022	55.78	56.26	55.63	56.12	102,346	+1.28(+2.34%)
Apr 07, 2022	54.35	54.99	54.08	54.83	240,278	+0.47(+0.87%)
Apr 06, 2022	53.92	54.42	53.92	54.36	229,126	-0.35(-0.64%)
Apr 05, 2022	54.67	55.08	54.52	54.71	280,557	+0.21(+0.39%)
Apr 04, 2022	54.40	54.98	54.40	54.50	243,809	+0.61(+1.13%)

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.