Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.53	54.64	54.49	54.58	527,325	+0.03(+0.05%)
May 27, 2022	54.45	54.61	54.45	54.55	383,979	+0.30(+0.56%)
May 26, 2022	54.13	54.33	54.13	54.25	590,287	+0.19(+0.35%)
May 25, 2022	53.95	54.11	53.95	54.06	486,943	+0.40(+0.74%)
May 24, 2022	53.35	53.71	53.35	53.66	580,721	+0.49(+0.93%)
May 23, 2022	53.06	53.26	53.06	53.16	960,004	+0.15(+0.29%)
May 20, 2022	52.79	53.12	52.79	53.01	567,447	+0.17(+0.32%)
May 19, 2022	52.75	52.85	52.73	52.84	777,858	+0.12(+0.23%)
May 18, 2022	52.70	52.77	52.60	52.72	560,533	+0.06(+0.11%)
May 17, 2022	52.72	52.78	52.66	52.66	346,754	-0.20(-0.38%)
May 16, 2022	52.86	52.94	52.78	52.86	859,171	+0.08(+0.14%)
May 13, 2022	52.82	52.93	52.76	52.78	465,690	-0.08(-0.14%)
May 12, 2022	52.96	53.00	52.86	52.86	773,477	-0.04(-0.07%)
May 11, 2022	52.97	53.00	52.86	52.90	354,908	-0.04(-0.07%)
May 10, 2022	53.22	53.22	52.87	52.94	582,624	-0.07(-0.13%)
May 09, 2022	53.13	53.15	52.97	53.00	980,085	-0.08(-0.14%)
May 06, 2022	53.16	53.29	53.03	53.08	472,385	-0.29(-0.55%)
May 05, 2022	53.38	53.38	53.10	53.37	529,082	-0.10(-0.20%)
May 04, 2022	53.46	53.53	53.28	53.48	253,096	+0.08(+0.14%)
May 03, 2022	53.64	53.64	53.35	53.40	591,524	+0.01(+0.02%)
May 02, 2022	53.55	53.55	53.39	53.39	1,439,461	-0.12(-0.22%)
Apr 29, 2022	53.55	53.61	53.48	53.51	1,110,325	-0.09(-0.18%)
Apr 28, 2022	53.55	53.62	53.53	53.61	1,688,468	-0.05(-0.09%)
Apr 27, 2022	53.59	53.70	53.51	53.65	865,030	+0.09(+0.16%)
Apr 26, 2022	53.68	53.70	53.54	53.57	413,483	-0.03(-0.05%)
Apr 25, 2022	53.72	53.77	53.57	53.60	1,763,931	-0.03(-0.05%)
Apr 22, 2022	53.70	53.77	53.62	53.62	633,251	-0.04(-0.07%)
Apr 21, 2022	53.87	53.90	53.64	53.66	897,980	-0.12(-0.23%)
Apr 20, 2022	53.60	53.89	53.60	53.79	921,946	+0.28(+0.51%)
Apr 19, 2022	53.73	53.87	53.48	53.51	799,940	-0.22(-0.41%)
Apr 18, 2022	53.94	53.98	53.73	53.73	803,025	-0.12(-0.23%)
Apr 14, 2022	54.16	54.16	53.85	53.85	734,685	-0.24(-0.44%)
Apr 13, 2022	54.21	54.31	54.09	54.09	357,481	-0.10(-0.19%)
Apr 12, 2022	54.32	54.38	54.12	54.19	427,335	+0.03(+0.05%)
Apr 11, 2022	54.58	54.59	54.15	54.17	1,006,365	-0.28(-0.52%)
Apr 08, 2022	54.57	54.57	54.45	54.45	511,793	-0.20(-0.36%)
Apr 07, 2022	54.78	54.79	54.58	54.65	533,560	-0.13(-0.24%)
Apr 06, 2022	54.87	54.94	54.70	54.78	860,939	-0.14(-0.26%)
Apr 05, 2022	55.10	55.14	54.92	54.92	298,789	-0.17(-0.31%)
Apr 04, 2022	55.15	55.22	55.09	55.10	428,501	-0.03(-0.05%)
Apr 01, 2022	55.12	55.18	55.12	55.12	188,302	-0.00(-0.00%)
Mar 31, 2022	55.11	55.25	55.11	55.13	377,608	-0.02(-0.03%)
Mar 30, 2022	55.02	55.14	55.01	55.14	334,698	+0.11(+0.21%)
Mar 29, 2022	55.00	55.10	54.96	55.03	394,921	+0.03(+0.05%)
Mar 28, 2022	55.12	55.16	54.88	55.00	859,084	-0.13(-0.24%)
Mar 25, 2022	55.20	55.23	55.05	55.14	946,882	-0.20(-0.36%)
Mar 24, 2022	55.32	55.35	55.29	55.33	273,444	-0.15(-0.27%)
Mar 23, 2022	55.56	55.56	55.39	55.49	253,470	-0.06(-0.10%)
Mar 22, 2022	55.56	55.65	55.44	55.54	447,281	-0.09(-0.15%)
Mar 21, 2022	55.78	55.84	55.62	55.63	530,235	-0.29(-0.52%)
Mar 18, 2022	55.88	55.93	55.84	55.92	279,060	+0.04(+0.07%)
Mar 17, 2022	55.87	55.88	55.79	55.88	434,015	+0.11(+0.20%)
Mar 16, 2022	55.69	55.84	55.65	55.77	310,508	+0.10(+0.19%)
Mar 15, 2022	55.67	55.73	55.63	55.67	295,747	+0.00(+0.00%)
Mar 14, 2022	56.00	56.02	55.63	55.67	739,969	-0.57(-1.01%)
Mar 11, 2022	56.37	56.37	56.11	56.23	544,810	-0.07(-0.12%)
Mar 10, 2022	56.50	56.50	56.25	56.30	420,752	-0.13(-0.23%)
Mar 09, 2022	56.48	56.54	56.41	56.43	282,060	-0.07(-0.12%)
Mar 08, 2022	56.60	56.65	56.45	56.50	379,787	-0.27(-0.48%)
Mar 07, 2022	56.84	56.84	56.74	56.77	346,086	-0.09(-0.17%)
Mar 04, 2022	56.81	56.91	56.81	56.87	348,853	-0.04(-0.07%)
Mar 03, 2022	57.02	57.02	56.83	56.91	241,320	-0.05(-0.08%)
Mar 02, 2022	57.13	57.13	56.95	56.95	168,535	-0.17(-0.30%)

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.