Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.82	54.93	54.78	54.87	524,525	+0.03(+0.05%)
May 27, 2022	54.74	54.90	54.74	54.84	381,940	+0.31(+0.56%)
May 26, 2022	54.42	54.62	54.42	54.54	587,153	+0.19(+0.35%)
May 25, 2022	54.24	54.39	54.24	54.35	484,358	+0.40(+0.74%)
May 24, 2022	53.64	53.99	53.64	53.95	577,638	+0.50(+0.93%)
May 23, 2022	53.34	53.54	53.34	53.45	954,907	+0.15(+0.29%)
May 20, 2022	53.08	53.40	53.08	53.30	564,434	+0.17(+0.32%)
May 19, 2022	53.03	53.13	53.01	53.12	773,728	+0.12(+0.23%)
May 18, 2022	52.98	53.05	52.88	53.00	557,557	+0.06(+0.11%)
May 17, 2022	53.00	53.06	52.94	52.94	344,913	-0.20(-0.38%)
May 16, 2022	53.14	53.22	53.07	53.14	854,610	+0.08(+0.14%)
May 13, 2022	53.10	53.21	53.04	53.07	463,217	-0.08(-0.14%)
May 12, 2022	53.24	53.29	53.14	53.14	769,371	-0.04(-0.07%)
May 11, 2022	53.25	53.29	53.14	53.18	353,024	-0.04(-0.07%)
May 10, 2022	53.51	53.51	53.15	53.22	579,531	-0.07(-0.13%)
May 09, 2022	53.41	53.43	53.25	53.29	974,881	-0.08(-0.14%)
May 06, 2022	53.45	53.57	53.31	53.36	469,877	-0.30(-0.55%)
May 05, 2022	53.67	53.67	53.38	53.66	526,273	-0.11(-0.20%)
May 04, 2022	53.74	53.81	53.56	53.76	251,752	+0.08(+0.14%)
May 03, 2022	53.93	53.93	53.64	53.69	588,383	+0.01(+0.02%)
May 02, 2022	53.83	53.83	53.68	53.68	1,431,818	-0.12(-0.22%)
Apr 29, 2022	53.84	53.89	53.77	53.80	1,104,423	-0.10(-0.18%)
Apr 28, 2022	53.84	53.91	53.81	53.89	1,679,493	-0.05(-0.09%)
Apr 27, 2022	53.87	53.99	53.80	53.94	860,432	+0.09(+0.16%)
Apr 26, 2022	53.97	53.99	53.83	53.85	411,285	-0.03(-0.05%)
Apr 25, 2022	54.01	54.05	53.85	53.88	1,754,555	-0.03(-0.05%)
Apr 22, 2022	53.99	54.05	53.90	53.91	629,885	-0.04(-0.07%)
Apr 21, 2022	54.16	54.19	53.93	53.95	893,207	-0.12(-0.23%)
Apr 20, 2022	53.88	54.18	53.88	54.07	917,045	+0.28(+0.51%)
Apr 19, 2022	54.02	54.16	53.76	53.80	795,688	-0.22(-0.41%)
Apr 18, 2022	54.23	54.26	54.02	54.02	798,757	-0.12(-0.23%)
Apr 14, 2022	54.45	54.45	54.14	54.14	730,780	-0.24(-0.44%)
Apr 13, 2022	54.50	54.60	54.38	54.38	355,580	-0.10(-0.19%)
Apr 12, 2022	54.61	54.67	54.41	54.48	425,064	+0.03(+0.05%)
Apr 11, 2022	54.87	54.88	54.44	54.46	1,001,016	-0.29(-0.52%)
Apr 08, 2022	54.87	54.87	54.74	54.74	509,073	-0.20(-0.36%)
Apr 07, 2022	55.08	55.08	54.87	54.94	530,724	-0.13(-0.24%)
Apr 06, 2022	55.16	55.24	54.99	55.08	856,363	-0.14(-0.26%)
Apr 05, 2022	55.39	55.43	55.22	55.22	297,201	-0.17(-0.31%)
Apr 04, 2022	55.45	55.51	55.38	55.39	426,223	-0.03(-0.05%)
Apr 01, 2022	55.42	55.48	55.41	55.42	187,301	-0.00(-0.00%)
Mar 31, 2022	55.40	55.54	55.40	55.42	375,600	-0.02(-0.03%)
Mar 30, 2022	55.32	55.44	55.31	55.44	332,918	+0.11(+0.21%)
Mar 29, 2022	55.30	55.39	55.25	55.33	392,821	+0.03(+0.05%)
Mar 28, 2022	55.41	55.45	55.17	55.30	854,515	-0.13(-0.24%)
Mar 25, 2022	55.50	55.53	55.34	55.43	941,846	-0.20(-0.36%)
Mar 24, 2022	55.61	55.64	55.58	55.63	271,990	-0.15(-0.27%)
Mar 23, 2022	55.86	55.86	55.69	55.78	252,122	-0.06(-0.10%)
Mar 22, 2022	55.86	55.94	55.74	55.84	444,902	-0.09(-0.15%)
Mar 21, 2022	56.08	56.14	55.92	55.93	527,415	-0.29(-0.52%)
Mar 18, 2022	56.18	56.23	56.14	56.22	277,576	+0.04(+0.07%)
Mar 17, 2022	56.17	56.18	56.09	56.18	431,707	+0.11(+0.20%)
Mar 16, 2022	55.99	56.14	55.94	56.07	308,856	+0.10(+0.19%)
Mar 15, 2022	55.96	56.03	55.93	55.96	294,174	+0.00(+0.00%)
Mar 14, 2022	56.30	56.32	55.93	55.96	736,033	-0.57(-1.01%)
Mar 11, 2022	56.67	56.67	56.41	56.54	541,912	-0.07(-0.12%)
Mar 10, 2022	56.80	56.80	56.55	56.60	418,514	-0.13(-0.24%)
Mar 09, 2022	56.78	56.84	56.71	56.74	280,559	-0.07(-0.12%)
Mar 08, 2022	56.91	56.95	56.75	56.80	377,767	-0.28(-0.48%)
Mar 07, 2022	57.14	57.14	57.04	57.08	344,245	-0.10(-0.17%)
Mar 04, 2022	57.12	57.21	57.12	57.17	346,997	-0.04(-0.07%)
Mar 03, 2022	57.33	57.33	57.14	57.21	240,037	-0.05(-0.08%)
Mar 02, 2022	57.44	57.44	57.26	57.26	167,639	-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.