Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	55.55	55.61	55.54	55.55	186,861	-0.00(-0.00%)
Mar 31, 2022	55.53	55.68	55.53	55.55	374,718	-0.02(-0.03%)
Mar 30, 2022	55.45	55.57	55.44	55.57	332,136	+0.11(+0.21%)
Mar 29, 2022	55.43	55.52	55.38	55.46	391,898	+0.03(+0.05%)
Mar 28, 2022	55.54	55.58	55.30	55.43	852,509	-0.13(-0.24%)
Mar 25, 2022	55.63	55.66	55.47	55.56	939,634	-0.20(-0.36%)
Mar 24, 2022	55.74	55.78	55.71	55.76	271,351	-0.15(-0.27%)
Mar 23, 2022	55.99	55.99	55.82	55.91	251,530	-0.06(-0.10%)
Mar 22, 2022	55.99	56.08	55.87	55.97	443,857	-0.09(-0.15%)
Mar 21, 2022	56.21	56.27	56.05	56.06	526,176	-0.29(-0.52%)
Mar 18, 2022	56.31	56.36	56.27	56.35	276,924	+0.04(+0.07%)
Mar 17, 2022	56.31	56.31	56.22	56.31	430,693	+0.11(+0.20%)
Mar 16, 2022	56.12	56.27	56.08	56.20	308,131	+0.11(+0.19%)
Mar 15, 2022	56.10	56.16	56.06	56.10	293,483	+0.00(+0.00%)
Mar 14, 2022	56.43	56.45	56.06	56.10	734,305	-0.57(-1.01%)
Mar 11, 2022	56.80	56.80	56.54	56.67	540,640	-0.07(-0.12%)
Mar 10, 2022	56.94	56.94	56.69	56.74	417,531	-0.13(-0.24%)
Mar 09, 2022	56.92	56.97	56.84	56.87	279,901	-0.07(-0.12%)
Mar 08, 2022	57.04	57.09	56.89	56.94	376,880	-0.28(-0.48%)
Mar 07, 2022	57.28	57.28	57.17	57.21	343,436	-0.10(-0.17%)
Mar 04, 2022	57.25	57.35	57.25	57.31	346,183	-0.04(-0.07%)
Mar 03, 2022	57.46	57.46	57.27	57.35	239,473	-0.05(-0.08%)
Mar 02, 2022	57.58	57.58	57.39	57.39	167,245	-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.