Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	48.10	48.20	46.39	47.55	1,408,178	-1.64(-3.33%)
Jun 29, 2022	50.01	50.14	48.72	49.19	948,241	-1.00(-2.00%)
Jun 28, 2022	50.66	51.91	50.14	50.20	978,898	-0.17(-0.34%)
Jun 27, 2022	50.27	50.92	49.68	50.37	1,007,972	+0.24(+0.48%)
Jun 24, 2022	49.20	50.13	48.84	50.13	1,853,723	+1.36(+2.79%)
Jun 23, 2022	48.90	49.23	48.12	48.77	1,208,782	+0.03(+0.05%)
Jun 22, 2022	48.85	50.01	48.40	48.74	1,241,880	-0.65(-1.32%)
Jun 21, 2022	49.58	49.87	48.89	49.39	1,433,871	+1.86(+3.92%)
Jun 17, 2022	47.58	48.57	47.05	47.53	1,961,037	+0.20(+0.42%)
Jun 16, 2022	50.11	50.18	46.74	47.33	1,620,777	-4.30(-8.32%)
Jun 15, 2022	50.27	52.08	49.93	51.63	1,625,353	+2.05(+4.14%)
Jun 14, 2022	50.28	50.95	49.46	49.57	1,505,724	-0.40(-0.80%)
Jun 13, 2022	51.29	51.83	49.94	49.97	1,854,803	-3.15(-5.94%)
Jun 10, 2022	54.37	55.48	53.11	53.12	1,232,396	-2.79(-4.99%)
Jun 09, 2022	57.14	57.51	55.90	55.91	922,842	-1.72(-2.99%)
Jun 08, 2022	57.45	58.30	57.15	57.64	1,046,290	+0.15(+0.26%)
Jun 07, 2022	57.31	57.54	56.55	57.49	875,791	-0.37(-0.64%)
Jun 06, 2022	56.56	58.12	56.37	57.86	2,010,222	+2.47(+4.46%)
Jun 03, 2022	56.48	56.53	55.25	55.39	1,005,996	-1.99(-3.47%)
Jun 02, 2022	56.29	57.74	56.11	57.39	1,143,668	+1.65(+2.95%)
Jun 01, 2022	56.61	56.87	55.02	55.74	1,149,617	-0.49(-0.88%)
May 31, 2022	55.91	57.34	55.40	56.23	1,683,454	+0.83(+1.50%)
May 27, 2022	54.82	55.47	54.67	55.40	1,195,352	+1.09(+2.01%)
May 26, 2022	53.96	55.21	53.37	54.31	1,132,074	+0.99(+1.85%)
May 25, 2022	51.97	53.86	51.94	53.32	1,008,006	+1.00(+1.90%)
May 24, 2022	53.47	53.47	51.99	52.33	1,163,022	-1.82(-3.36%)
May 23, 2022	53.72	54.40	52.80	54.15	1,099,290	+0.90(+1.69%)
May 20, 2022	55.35	55.60	52.05	53.25	1,495,493	-1.10(-2.02%)
May 19, 2022	53.05	55.42	52.98	54.35	1,368,997	+1.05(+1.97%)
May 18, 2022	54.22	54.69	52.97	53.30	1,594,737	-1.50(-2.73%)
May 17, 2022	53.12	54.83	53.02	54.80	1,354,098	+2.88(+5.56%)
May 16, 2022	52.20	52.42	51.21	51.91	1,379,910	-0.55(-1.04%)
May 13, 2022	50.47	52.62	50.40	52.46	2,114,687	+3.30(+6.71%)
May 12, 2022	48.14	49.70	47.81	49.16	1,682,643	+1.15(+2.41%)
May 11, 2022	49.14	50.38	47.79	48.00	1,484,390	-0.83(-1.71%)
May 10, 2022	49.97	51.80	48.00	48.84	2,486,544	-0.15(-0.31%)
May 09, 2022	49.84	50.70	48.87	48.99	1,243,041	-1.85(-3.65%)
May 06, 2022	51.08	51.25	49.65	50.84	1,565,371	-0.13(-0.25%)
May 05, 2022	52.70	52.89	50.46	50.97	1,298,003	-2.45(-4.58%)
May 04, 2022	51.82	53.46	51.09	53.42	1,362,950	+1.17(+2.25%)
May 03, 2022	51.50	52.92	50.94	52.25	1,652,540	+0.57(+1.10%)
May 02, 2022	50.89	51.85	48.92	51.68	1,622,814	+0.43(+0.83%)
Apr 29, 2022	52.15	53.56	51.17	51.25	1,813,955	-1.85(-3.48%)
Apr 28, 2022	52.87	53.58	51.64	53.10	1,313,417	+1.22(+2.34%)
Apr 27, 2022	50.75	52.37	50.75	51.88	1,068,571	+1.37(+2.71%)
Apr 26, 2022	52.31	52.45	50.47	50.51	1,706,389	-2.59(-4.87%)
Apr 25, 2022	51.96	53.18	50.89	53.10	1,442,889	+0.83(+1.59%)
Apr 22, 2022	51.86	53.07	51.32	52.26	1,503,874	-2.03(-3.74%)
Apr 21, 2022	56.28	56.81	54.27	54.30	1,415,750	-0.82(-1.50%)
Apr 20, 2022	54.73	55.38	54.16	55.12	1,443,489	+1.06(+1.97%)
Apr 19, 2022	52.34	54.09	52.18	54.06	1,146,991	+1.97(+3.79%)
Apr 18, 2022	51.67	52.29	51.30	52.08	1,014,568	+0.44(+0.86%)
Apr 14, 2022	52.44	52.92	51.54	51.64	1,215,398	-0.71(-1.36%)
Apr 13, 2022	51.49	52.59	51.49	52.36	991,046	+0.72(+1.40%)
Apr 12, 2022	52.53	52.88	51.39	51.63	1,282,398	-0.31(-0.61%)
Apr 11, 2022	51.75	53.46	51.53	51.95	1,249,494	-0.15(-0.29%)
Apr 08, 2022	51.94	53.25	51.71	52.10	1,128,364	-0.04(-0.08%)
Apr 07, 2022	51.68	52.43	51.25	52.14	1,630,628	-0.04(-0.08%)
Apr 06, 2022	52.42	52.71	51.71	52.19	1,405,910	-0.92(-1.73%)
Apr 05, 2022	54.55	54.71	52.63	53.10	2,771,435	-1.75(-3.19%)
Apr 04, 2022	54.78	55.35	54.10	54.86	945,352	+0.15(+0.28%)

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.