Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.64	55.71	55.63	55.66	4,242,317	-0.04(-0.07%)
Jul 28, 2022	55.70	55.72	55.64	55.70	3,100,266	+0.12(+0.22%)
Jul 27, 2022	55.49	55.59	55.47	55.58	2,745,037	+0.09(+0.17%)
Jul 26, 2022	55.57	55.58	55.48	55.48	1,361,887	-0.02(-0.03%)
Jul 25, 2022	55.50	55.54	55.50	55.50	1,946,033	-0.05(-0.08%)
Jul 22, 2022	55.53	55.61	55.52	55.55	6,703,849	+0.13(+0.24%)
Jul 21, 2022	55.35	55.43	55.33	55.41	2,111,062	+0.15(+0.27%)
Jul 20, 2022	55.33	55.33	55.25	55.26	2,319,474	+0.00(+0.00%)
Jul 19, 2022	55.33	55.35	55.25	55.26	1,928,429	-0.07(-0.12%)
Jul 18, 2022	55.32	55.34	55.30	55.33	2,746,016	-0.04(-0.07%)
Jul 15, 2022	55.31	55.41	55.31	55.37	6,061,049	+0.04(+0.07%)
Jul 14, 2022	55.24	55.37	55.21	55.33	2,858,941	+0.00(+0.00%)
Jul 13, 2022	55.28	55.41	55.27	55.33	8,400,726	-0.09(-0.17%)
Jul 12, 2022	55.44	55.47	55.40	55.42	3,908,028	+0.04(+0.07%)
Jul 11, 2022	55.41	55.44	55.38	55.39	6,578,271	+0.05(+0.09%)
Jul 08, 2022	55.36	55.37	55.33	55.34	2,771,390	-0.08(-0.15%)
Jul 07, 2022	55.46	55.46	55.39	55.42	3,037,000	-0.04(-0.07%)
Jul 06, 2022	55.62	55.64	55.45	55.46	5,271,669	-0.15(-0.27%)
Jul 05, 2022	55.64	55.66	55.60	55.61	5,158,989	+0.02(+0.03%)
Jul 01, 2022	55.61	55.71	55.58	55.59	3,713,949	+0.15(+0.27%)
Jun 30, 2022	55.45	55.51	55.42	55.44	2,489,476	+0.08(+0.15%)
Jun 29, 2022	55.28	55.36	55.27	55.36	2,159,996	+0.08(+0.15%)
Jun 28, 2022	55.27	55.29	55.26	55.27	2,164,955	+0.00(+0.00%)
Jun 27, 2022	55.30	55.34	55.25	55.27	3,530,517	-0.08(-0.14%)
Jun 24, 2022	55.33	55.42	55.32	55.35	2,823,122	-0.03(-0.05%)
Jun 23, 2022	55.42	55.51	55.36	55.38	2,443,463	+0.07(+0.12%)
Jun 22, 2022	55.29	55.32	55.26	55.31	1,710,001	+0.17(+0.31%)
Jun 21, 2022	55.14	55.17	55.12	55.14	10,910,755	-0.03(-0.05%)
Jun 17, 2022	55.23	55.23	55.13	55.17	6,530,404	-0.05(-0.09%)
Jun 16, 2022	55.06	55.22	55.05	55.22	2,769,560	+0.11(+0.21%)
Jun 15, 2022	55.02	55.15	54.93	55.10	3,254,436	+0.20(+0.36%)
Jun 14, 2022	55.01	55.04	54.88	54.91	3,310,003	-0.10(-0.19%)
Jun 13, 2022	55.14	55.15	54.94	55.01	5,748,306	-0.29(-0.53%)
Jun 10, 2022	55.41	55.42	55.30	55.30	3,283,607	-0.24(-0.42%)
Jun 09, 2022	55.55	55.57	55.52	55.54	3,801,330	-0.03(-0.05%)
Jun 08, 2022	55.59	55.60	55.57	55.57	1,241,142	-0.06(-0.10%)
Jun 07, 2022	55.62	55.66	55.61	55.62	1,831,866	+0.02(+0.03%)
Jun 06, 2022	55.64	55.64	55.59	55.60	1,340,003	-0.08(-0.14%)
Jun 03, 2022	55.66	55.69	55.66	55.68	1,306,754	-0.02(-0.03%)
Jun 02, 2022	55.70	55.72	55.67	55.70	2,656,221	+0.03(+0.05%)
Jun 01, 2022	55.76	55.77	55.66	55.67	3,110,110	-0.10(-0.19%)
May 31, 2022	55.81	55.81	55.76	55.77	4,247,837	-0.11(-0.20%)
May 27, 2022	55.88	55.91	55.85	55.89	2,931,883	+0.04(+0.07%)
May 26, 2022	55.90	55.90	55.83	55.85	3,951,639	+0.00(+0.00%)
May 25, 2022	55.87	55.87	55.81	55.85	1,735,115	+0.03(+0.05%)
May 24, 2022	55.71	55.83	55.71	55.82	3,695,751	+0.16(+0.29%)
May 23, 2022	55.69	55.71	55.66	55.66	2,533,196	-0.06(-0.10%)
May 20, 2022	55.65	55.74	55.65	55.72	1,537,479	+0.04(+0.07%)
May 19, 2022	55.69	55.70	55.65	55.68	2,180,924	+0.09(+0.17%)
May 18, 2022	55.53	55.62	55.53	55.59	2,861,387	+0.03(+0.05%)
May 17, 2022	55.59	55.62	55.55	55.56	2,346,989	-0.12(-0.22%)
May 16, 2022	55.66	55.71	55.66	55.68	2,777,921	+0.03(+0.05%)
May 13, 2022	55.63	55.65	55.60	55.65	2,618,578	-0.02(-0.03%)
May 12, 2022	55.64	55.71	55.63	55.67	4,226,757	+0.08(+0.15%)
May 11, 2022	55.54	55.61	55.51	55.59	3,729,660	-0.01(-0.02%)
May 10, 2022	55.62	55.65	55.58	55.59	9,412,355	-0.02(-0.03%)
May 09, 2022	55.57	55.63	55.55	55.61	2,834,706	+0.15(+0.27%)
May 06, 2022	55.48	55.55	55.46	55.46	2,677,321	-0.03(-0.05%)
May 05, 2022	55.50	55.52	55.44	55.49	1,988,415	-0.06(-0.10%)
May 04, 2022	55.37	55.58	55.34	55.55	8,192,289	+0.13(+0.24%)
May 03, 2022	55.46	55.48	55.41	55.42	4,202,651	-0.02(-0.03%)

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.