Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	54.11	54.27	54.11	54.15	258,383	+0.20(+0.37%)
Jun 29, 2022	53.75	53.99	53.75	53.95	232,015	+0.21(+0.39%)
Jun 28, 2022	53.66	53.77	53.61	53.74	440,312	+0.02(+0.04%)
Jun 27, 2022	53.73	53.84	53.68	53.72	329,102	-0.14(-0.27%)
Jun 24, 2022	53.75	53.88	53.65	53.86	865,509	+0.19(+0.36%)
Jun 23, 2022	53.67	53.83	53.64	53.67	609,572	+0.10(+0.18%)
Jun 22, 2022	53.57	53.71	53.49	53.57	342,073	+0.32(+0.59%)
Jun 21, 2022	53.47	53.53	53.22	53.26	518,394	-0.24(-0.45%)
Jun 17, 2022	53.47	53.57	53.31	53.50	240,988	-0.02(-0.04%)
Jun 16, 2022	53.29	53.53	53.20	53.52	641,436	+0.01(+0.02%)
Jun 15, 2022	53.31	53.51	53.24	53.51	397,270	+0.32(+0.60%)
Jun 14, 2022	53.24	53.41	53.11	53.19	617,951	+0.09(+0.16%)
Jun 13, 2022	53.80	54.06	53.05	53.10	3,207,086	-1.14(-2.10%)
Jun 10, 2022	54.28	54.38	54.24	54.24	340,063	-0.29(-0.53%)
Jun 09, 2022	54.65	54.68	54.53	54.53	231,493	-0.26(-0.47%)
Jun 08, 2022	54.88	54.93	54.79	54.79	275,209	-0.21(-0.38%)
Jun 07, 2022	55.01	55.14	55.00	55.00	237,956	+0.03(+0.05%)
Jun 06, 2022	55.04	55.11	54.97	54.97	349,387	-0.12(-0.23%)
Jun 03, 2022	55.04	55.18	55.01	55.10	336,240	-0.09(-0.16%)
Jun 02, 2022	55.06	55.20	55.06	55.18	758,816	+0.10(+0.17%)
Jun 01, 2022	55.04	55.13	54.95	55.09	474,991	+0.09(+0.16%)
May 31, 2022	54.95	55.06	54.91	55.00	523,294	+0.03(+0.05%)
May 27, 2022	54.87	55.03	54.87	54.97	381,044	+0.31(+0.56%)
May 26, 2022	54.55	54.75	54.55	54.67	585,774	+0.19(+0.35%)
May 25, 2022	54.37	54.52	54.37	54.47	483,220	+0.40(+0.74%)
May 24, 2022	53.77	54.12	53.77	54.07	576,282	+0.50(+0.93%)
May 23, 2022	53.47	53.67	53.46	53.57	952,665	+0.15(+0.29%)
May 20, 2022	53.20	53.53	53.20	53.42	563,109	+0.17(+0.32%)
May 19, 2022	53.15	53.26	53.13	53.25	771,911	+0.12(+0.23%)
May 18, 2022	53.11	53.17	53.01	53.12	556,247	+0.06(+0.11%)
May 17, 2022	53.12	53.18	53.07	53.07	344,104	-0.20(-0.38%)
May 16, 2022	53.27	53.34	53.19	53.27	852,603	+0.08(+0.14%)
May 13, 2022	53.23	53.34	53.17	53.19	462,129	-0.08(-0.14%)
May 12, 2022	53.36	53.41	53.27	53.27	767,564	-0.04(-0.07%)
May 11, 2022	53.37	53.41	53.27	53.31	352,195	-0.04(-0.07%)
May 10, 2022	53.63	53.63	53.27	53.34	578,171	-0.07(-0.13%)
May 09, 2022	53.54	53.56	53.37	53.41	972,592	-0.08(-0.14%)
May 06, 2022	53.57	53.70	53.44	53.49	468,773	-0.30(-0.55%)
May 05, 2022	53.79	53.79	53.51	53.79	525,038	-0.11(-0.20%)
May 04, 2022	53.87	53.94	53.69	53.89	251,161	+0.08(+0.14%)
May 03, 2022	54.05	54.05	53.77	53.81	587,002	+0.01(+0.02%)
May 02, 2022	53.96	53.96	53.80	53.80	1,428,456	-0.12(-0.22%)
Apr 29, 2022	53.96	54.02	53.90	53.92	1,101,830	-0.10(-0.18%)
Apr 28, 2022	53.96	54.04	53.94	54.02	1,675,549	-0.05(-0.09%)
Apr 27, 2022	54.00	54.11	53.92	54.07	858,412	+0.09(+0.16%)
Apr 26, 2022	54.10	54.11	53.95	53.98	410,319	-0.03(-0.05%)
Apr 25, 2022	54.13	54.18	53.98	54.01	1,750,435	-0.03(-0.05%)
Apr 22, 2022	54.11	54.18	54.03	54.04	628,406	-0.04(-0.07%)
Apr 21, 2022	54.29	54.32	54.06	54.08	891,110	-0.12(-0.23%)
Apr 20, 2022	54.01	54.31	54.01	54.20	914,892	+0.28(+0.51%)
Apr 19, 2022	54.14	54.29	53.89	53.92	793,819	-0.22(-0.41%)
Apr 18, 2022	54.35	54.39	54.14	54.14	796,881	-0.12(-0.23%)
Apr 14, 2022	54.57	54.57	54.27	54.27	729,064	-0.24(-0.44%)
Apr 13, 2022	54.63	54.73	54.51	54.51	354,746	-0.11(-0.19%)
Apr 12, 2022	54.74	54.80	54.54	54.61	424,066	+0.03(+0.05%)
Apr 11, 2022	55.00	55.01	54.56	54.58	998,666	-0.29(-0.52%)
Apr 08, 2022	54.99	54.99	54.87	54.87	507,878	-0.20(-0.36%)
Apr 07, 2022	55.20	55.21	55.00	55.07	529,478	-0.13(-0.24%)
Apr 06, 2022	55.29	55.37	55.12	55.20	854,352	-0.14(-0.26%)
Apr 05, 2022	55.52	55.56	55.35	55.35	296,503	-0.17(-0.31%)
Apr 04, 2022	55.58	55.64	55.51	55.52	425,222	-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.