Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.37	50.99	50.10	50.90	2,247,988	-0.30(-0.59%)
Jun 29, 2022	51.52	51.58	51.18	51.21	1,072,370	-0.27(-0.52%)
Jun 28, 2022	52.18	52.39	51.46	51.47	1,086,528	-0.32(-0.62%)
Jun 27, 2022	51.87	52.10	51.68	51.79	575,610	-0.12(-0.24%)
Jun 24, 2022	51.11	51.92	51.08	51.92	959,205	+1.44(+2.85%)
Jun 23, 2022	50.51	50.63	49.98	50.48	1,842,407	-0.15(-0.30%)
Jun 22, 2022	50.40	51.05	50.31	50.63	1,075,447	-0.40(-0.78%)
Jun 21, 2022	51.02	51.31	50.98	51.03	1,117,535	+0.83(+1.66%)
Jun 17, 2022	50.43	50.64	49.89	50.19	1,633,049	-0.27(-0.53%)
Jun 16, 2022	50.50	50.78	50.16	50.46	4,393,009	-1.20(-2.33%)
Jun 15, 2022	51.16	51.95	50.64	51.66	1,976,892	+0.92(+1.81%)
Jun 14, 2022	51.23	51.38	50.30	50.74	1,828,964	-0.52(-1.02%)
Jun 13, 2022	51.70	51.91	51.16	51.26	1,158,903	-1.79(-3.37%)
Jun 10, 2022	53.41	53.41	52.88	53.05	492,657	-1.31(-2.40%)
Jun 09, 2022	55.26	55.34	54.31	54.36	904,369	-1.18(-2.13%)
Jun 08, 2022	55.76	55.94	55.46	55.54	446,657	-0.76(-1.35%)
Jun 07, 2022	55.54	56.30	55.54	56.30	636,335	+0.20(+0.36%)
Jun 06, 2022	56.45	56.55	55.98	56.10	667,192	+0.27(+0.48%)
Jun 03, 2022	56.01	56.13	55.71	55.83	641,286	-0.84(-1.49%)
Jun 02, 2022	55.90	56.69	55.77	56.68	941,421	+1.12(+2.02%)
Jun 01, 2022	56.36	56.40	55.33	55.55	539,531	-0.50(-0.89%)
May 31, 2022	56.20	56.39	55.91	56.05	799,646	-0.23(-0.41%)
May 27, 2022	55.98	56.30	55.94	56.29	1,354,898	+0.64(+1.15%)
May 26, 2022	55.11	55.75	55.10	55.64	602,825	+0.62(+1.13%)
May 25, 2022	54.61	55.24	54.59	55.02	860,390	+0.05(+0.08%)
May 24, 2022	54.92	55.12	54.59	54.98	620,486	-0.18(-0.32%)
May 23, 2022	54.85	55.27	54.71	55.15	1,189,472	+0.92(+1.70%)
May 20, 2022	54.54	54.59	53.56	54.23	391,867	+0.28(+0.52%)
May 19, 2022	53.25	54.25	53.25	53.95	766,467	+0.55(+1.03%)
May 18, 2022	54.23	54.28	53.30	53.41	1,050,819	-1.26(-2.31%)
May 17, 2022	54.53	54.71	54.26	54.67	526,772	+0.97(+1.80%)
May 16, 2022	53.34	53.92	53.19	53.70	555,307	+0.17(+0.31%)
May 13, 2022	52.86	53.60	52.76	53.54	955,518	+1.47(+2.82%)
May 12, 2022	51.97	52.56	51.64	52.07	2,642,389	-0.22(-0.43%)
May 11, 2022	52.75	53.41	52.22	52.29	3,013,877	-0.22(-0.42%)
May 10, 2022	53.08	53.17	52.14	52.51	2,656,568	+0.26(+0.50%)
May 09, 2022	53.06	53.06	52.15	52.25	942,635	-1.71(-3.17%)
May 06, 2022	54.14	54.30	53.62	53.96	2,312,131	-0.58(-1.06%)
May 05, 2022	55.58	55.60	54.09	54.54	2,091,846	-1.80(-3.20%)
May 04, 2022	55.35	56.40	54.79	56.34	1,286,527	+1.00(+1.81%)
May 03, 2022	55.20	55.53	55.09	55.34	995,907	+0.45(+0.81%)
May 02, 2022	54.85	55.11	54.25	54.89	1,106,710	-0.20(-0.37%)
Apr 29, 2022	55.97	56.29	55.02	55.10	2,183,467	-0.72(-1.30%)
Apr 28, 2022	55.33	55.93	54.87	55.82	2,696,751	+0.81(+1.47%)
Apr 27, 2022	54.92	55.34	54.61	55.01	1,495,518	+0.25(+0.46%)
Apr 26, 2022	55.87	55.87	54.74	54.76	1,357,500	-1.53(-2.72%)
Apr 25, 2022	55.95	56.35	55.48	56.29	1,193,602	-0.24(-0.43%)
Apr 22, 2022	57.46	57.46	56.51	56.54	815,958	-1.07(-1.85%)
Apr 21, 2022	58.85	58.91	57.52	57.60	829,381	-0.71(-1.21%)
Apr 20, 2022	58.36	58.47	58.12	58.31	704,669	+0.44(+0.75%)
Apr 19, 2022	57.33	57.90	57.30	57.87	409,934	+0.24(+0.42%)
Apr 18, 2022	57.65	57.98	57.50	57.63	632,884	-0.26(-0.45%)
Apr 14, 2022	58.24	58.33	57.86	57.89	866,728	-0.27(-0.46%)
Apr 13, 2022	57.53	58.17	57.51	58.16	1,212,970	+0.67(+1.16%)
Apr 12, 2022	58.04	58.13	57.38	57.49	881,908	-0.41(-0.71%)
Apr 11, 2022	58.22	58.32	57.83	57.90	315,433	-0.62(-1.06%)
Apr 08, 2022	58.33	58.69	58.20	58.52	587,863	+0.05(+0.08%)
Apr 07, 2022	58.42	58.64	57.96	58.48	1,167,804	+0.08(+0.14%)
Apr 06, 2022	58.46	58.67	58.10	58.39	660,067	-0.72(-1.23%)
Apr 05, 2022	59.62	59.84	59.00	59.12	663,451	-0.74(-1.24%)
Apr 04, 2022	59.56	59.92	59.53	59.86	507,007	+0.28(+0.47%)

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.