Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	54.90	55.49	54.90	55.43	1,421,310	-0.09(-0.16%)
Jun 29, 2022	55.32	55.61	55.32	55.52	512,707	+0.01(+0.02%)
Jun 28, 2022	55.83	56.01	55.48	55.51	638,310	+0.07(+0.13%)
Jun 27, 2022	55.53	55.58	55.38	55.44	411,391	-0.11(-0.20%)
Jun 24, 2022	54.95	55.60	54.95	55.55	499,367	+0.84(+1.54%)
Jun 23, 2022	54.56	54.79	54.39	54.71	372,708	+0.25(+0.46%)
Jun 22, 2022	54.25	54.69	54.22	54.46	571,440	-0.74(-1.34%)
Jun 21, 2022	55.03	55.32	55.03	55.20	550,223	+0.68(+1.25%)
Jun 17, 2022	54.68	54.77	54.33	54.52	727,839	-0.07(-0.13%)
Jun 16, 2022	54.63	54.76	54.30	54.59	878,756	-0.96(-1.73%)
Jun 15, 2022	55.34	55.82	55.02	55.55	903,291	+0.51(+0.93%)
Jun 14, 2022	55.01	55.24	54.84	55.04	1,106,022	+0.32(+0.58%)
Jun 13, 2022	54.88	55.18	54.63	54.72	811,529	-1.16(-2.08%)
Jun 10, 2022	55.94	56.06	55.75	55.88	759,227	-0.34(-0.60%)
Jun 09, 2022	56.76	56.76	56.20	56.22	462,974	-1.12(-1.95%)
Jun 08, 2022	57.53	57.55	57.21	57.34	811,628	-0.34(-0.59%)
Jun 07, 2022	57.37	57.71	57.24	57.68	844,590	+0.08(+0.14%)
Jun 06, 2022	58.10	58.12	57.55	57.60	754,411	+0.05(+0.09%)
Jun 03, 2022	57.95	57.95	57.43	57.55	939,213	-0.74(-1.27%)
Jun 02, 2022	58.00	58.29	57.67	58.29	1,275,659	+0.54(+0.94%)
Jun 01, 2022	58.30	58.30	57.63	57.75	961,905	-0.46(-0.79%)
May 31, 2022	58.48	58.52	58.18	58.21	750,134	+0.52(+0.90%)
May 27, 2022	57.64	57.70	57.46	57.69	844,161	+0.38(+0.66%)
May 26, 2022	56.88	57.37	56.68	57.31	768,606	+0.46(+0.81%)
May 25, 2022	56.64	56.94	56.48	56.85	1,008,930	+0.16(+0.28%)
May 24, 2022	56.60	56.80	56.27	56.69	2,159,301	-0.70(-1.22%)
May 23, 2022	57.25	57.47	57.17	57.39	1,738,241	+0.14(+0.24%)
May 20, 2022	57.56	57.56	56.71	57.25	2,041,833	+0.19(+0.33%)
May 19, 2022	56.67	57.29	56.65	57.06	11,177,720	+0.56(+0.99%)
May 18, 2022	57.07	57.25	56.42	56.50	34,781,568	-0.24(-0.43%)
May 17, 2022	56.66	56.82	56.35	56.74	2,134,292	+0.74(+1.33%)
May 16, 2022	55.84	56.20	55.84	56.00	341,517	-0.44(-0.78%)
May 13, 2022	55.83	56.47	55.82	56.44	277,330	+0.87(+1.57%)
May 12, 2022	55.64	55.87	55.27	55.57	448,542	-0.56(-1.00%)
May 11, 2022	56.58	56.96	56.12	56.13	466,769	-0.52(-0.92%)
May 10, 2022	56.91	57.09	56.36	56.65	630,347	+0.15(+0.27%)
May 09, 2022	56.95	57.01	56.47	56.50	380,120	-0.93(-1.62%)
May 06, 2022	57.43	57.59	57.10	57.43	337,821	-0.39(-0.67%)
May 05, 2022	58.50	58.50	57.45	57.82	309,131	-1.48(-2.50%)
May 04, 2022	58.36	59.35	58.25	59.30	626,286	+0.47(+0.80%)
May 03, 2022	58.72	59.00	58.69	58.83	396,407	+0.15(+0.26%)
May 02, 2022	58.71	58.81	58.23	58.68	314,361	-0.12(-0.20%)
Apr 29, 2022	59.17	59.44	58.76	58.80	356,681	-0.05(-0.08%)
Apr 28, 2022	58.64	58.93	58.35	58.85	452,651	+0.41(+0.70%)
Apr 27, 2022	58.37	58.91	58.30	58.44	544,260	+0.41(+0.71%)
Apr 26, 2022	58.60	59.01	58.02	58.03	562,258	-0.79(-1.34%)
Apr 25, 2022	58.38	58.88	58.37	58.82	485,840	-0.44(-0.74%)
Apr 22, 2022	59.53	59.76	59.22	59.26	256,379	-0.23(-0.39%)
Apr 21, 2022	60.14	60.24	59.41	59.49	214,368	-0.69(-1.15%)
Apr 20, 2022	60.20	60.28	60.09	60.18	278,001	+0.13(+0.22%)
Apr 19, 2022	59.81	60.07	59.52	60.05	146,731	-0.36(-0.60%)
Apr 18, 2022	60.32	60.58	60.27	60.41	193,237	-0.23(-0.38%)
Apr 14, 2022	60.78	60.97	60.59	60.64	257,631	-0.49(-0.80%)
Apr 13, 2022	60.73	61.16	60.73	61.13	196,869	+0.38(+0.63%)
Apr 12, 2022	61.09	61.15	60.68	60.75	422,147	+0.00(+0.00%)
Apr 11, 2022	60.86	61.11	60.74	60.75	228,559	-0.56(-0.91%)
Apr 08, 2022	61.21	61.48	61.21	61.31	346,403	+0.12(+0.20%)
Apr 07, 2022	61.13	61.42	61.00	61.19	175,013	-0.30(-0.49%)
Apr 06, 2022	61.76	61.76	61.27	61.49	173,848	+0.47(+0.77%)
Apr 05, 2022	62.08	62.20	61.02	61.02	618,780	-1.26(-2.03%)
Apr 04, 2022	62.13	62.38	62.07	62.28	200,490	+0.54(+0.88%)

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.