Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	53.98	54.15	53.98	54.02	258,995	+0.20(+0.37%)
Jun 29, 2022	53.62	53.86	53.62	53.82	232,565	+0.21(+0.39%)
Jun 28, 2022	53.53	53.64	53.48	53.61	441,356	+0.02(+0.04%)
Jun 27, 2022	53.60	53.71	53.55	53.59	329,882	-0.14(-0.27%)
Jun 24, 2022	53.62	53.75	53.52	53.73	867,560	+0.19(+0.36%)
Jun 23, 2022	53.54	53.70	53.51	53.54	611,017	+0.10(+0.18%)
Jun 22, 2022	53.45	53.58	53.36	53.45	342,883	+0.32(+0.59%)
Jun 21, 2022	53.34	53.40	53.09	53.13	519,622	-0.24(-0.45%)
Jun 17, 2022	53.34	53.45	53.19	53.37	241,559	-0.02(-0.04%)
Jun 16, 2022	53.16	53.41	53.07	53.39	642,957	+0.01(+0.02%)
Jun 15, 2022	53.19	53.38	53.11	53.38	398,212	+0.32(+0.60%)
Jun 14, 2022	53.11	53.28	52.99	53.06	619,416	+0.09(+0.16%)
Jun 13, 2022	53.68	53.93	52.92	52.98	3,214,687	-1.14(-2.10%)
Jun 10, 2022	54.15	54.25	54.11	54.12	340,869	-0.29(-0.53%)
Jun 09, 2022	54.52	54.55	54.40	54.40	232,042	-0.26(-0.47%)
Jun 08, 2022	54.75	54.80	54.66	54.66	275,861	-0.21(-0.38%)
Jun 07, 2022	54.88	55.01	54.87	54.87	238,519	+0.03(+0.05%)
Jun 06, 2022	54.91	54.98	54.84	54.84	350,215	-0.12(-0.23%)
Jun 03, 2022	54.91	55.05	54.88	54.97	337,037	-0.09(-0.16%)
Jun 02, 2022	54.93	55.07	54.93	55.05	760,614	+0.10(+0.17%)
Jun 01, 2022	54.91	55.00	54.82	54.96	476,117	+0.09(+0.16%)
May 31, 2022	54.82	54.93	54.78	54.87	524,534	+0.03(+0.05%)
May 27, 2022	54.74	54.90	54.74	54.84	381,947	+0.31(+0.56%)
May 26, 2022	54.42	54.62	54.42	54.54	587,162	+0.19(+0.35%)
May 25, 2022	54.24	54.39	54.24	54.35	484,366	+0.40(+0.74%)
May 24, 2022	53.64	53.99	53.64	53.94	577,647	+0.50(+0.93%)
May 23, 2022	53.34	53.54	53.34	53.45	954,922	+0.15(+0.29%)
May 20, 2022	53.08	53.40	53.08	53.29	564,443	+0.17(+0.32%)
May 19, 2022	53.03	53.13	53.01	53.12	773,741	+0.12(+0.23%)
May 18, 2022	52.98	53.05	52.88	53.00	557,566	+0.06(+0.11%)
May 17, 2022	53.00	53.06	52.94	52.94	344,919	-0.20(-0.38%)
May 16, 2022	53.14	53.22	53.07	53.14	854,624	+0.08(+0.14%)
May 13, 2022	53.10	53.21	53.04	53.07	463,225	-0.08(-0.14%)
May 12, 2022	53.24	53.29	53.14	53.14	769,384	-0.04(-0.07%)
May 11, 2022	53.25	53.29	53.14	53.18	353,029	-0.04(-0.07%)
May 10, 2022	53.51	53.51	53.15	53.22	579,541	-0.07(-0.13%)
May 09, 2022	53.41	53.43	53.25	53.29	974,897	-0.08(-0.14%)
May 06, 2022	53.45	53.57	53.31	53.36	469,884	-0.30(-0.55%)
May 05, 2022	53.67	53.67	53.38	53.66	526,282	-0.11(-0.20%)
May 04, 2022	53.74	53.81	53.56	53.76	251,757	+0.08(+0.14%)
May 03, 2022	53.93	53.93	53.64	53.69	588,393	+0.01(+0.02%)
May 02, 2022	53.83	53.83	53.68	53.68	1,431,842	-0.12(-0.22%)
Apr 29, 2022	53.83	53.89	53.77	53.80	1,104,442	-0.10(-0.18%)
Apr 28, 2022	53.83	53.91	53.81	53.89	1,679,521	-0.05(-0.09%)
Apr 27, 2022	53.87	53.99	53.80	53.94	860,446	+0.09(+0.16%)
Apr 26, 2022	53.97	53.99	53.82	53.85	411,292	-0.03(-0.05%)
Apr 25, 2022	54.01	54.05	53.85	53.88	1,754,584	-0.03(-0.05%)
Apr 22, 2022	53.99	54.05	53.90	53.91	629,895	-0.04(-0.07%)
Apr 21, 2022	54.16	54.19	53.93	53.95	893,222	-0.12(-0.23%)
Apr 20, 2022	53.88	54.18	53.88	54.07	917,061	+0.28(+0.51%)
Apr 19, 2022	54.02	54.16	53.76	53.80	795,701	-0.22(-0.41%)
Apr 18, 2022	54.23	54.26	54.02	54.02	798,770	-0.12(-0.23%)
Apr 14, 2022	54.44	54.44	54.14	54.14	730,792	-0.24(-0.44%)
Apr 13, 2022	54.50	54.60	54.38	54.38	355,586	-0.10(-0.19%)
Apr 12, 2022	54.61	54.67	54.41	54.48	425,071	+0.03(+0.05%)
Apr 11, 2022	54.87	54.88	54.44	54.45	1,001,032	-0.29(-0.52%)
Apr 08, 2022	54.86	54.86	54.74	54.74	509,082	-0.20(-0.36%)
Apr 07, 2022	55.07	55.08	54.87	54.94	530,733	-0.13(-0.24%)
Apr 06, 2022	55.16	55.24	54.99	55.07	856,377	-0.14(-0.26%)
Apr 05, 2022	55.39	55.43	55.22	55.22	297,206	-0.17(-0.31%)
Apr 04, 2022	55.45	55.51	55.38	55.39	426,230	-0.03(-0.05%)

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.