Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.30	54.55	54.11	54.31	1,933,340	+0.00(+0.00%)
May 27, 2022	54.30	54.34	54.21	54.31	1,168,332	+0.13(+0.24%)
May 26, 2022	54.26	54.31	54.18	54.18	1,540,083	-0.02(-0.04%)
May 25, 2022	54.15	54.34	54.15	54.20	1,360,855	+0.05(+0.09%)
May 24, 2022	54.08	54.24	54.06	54.15	943,016	-0.04(-0.07%)
May 23, 2022	54.10	54.20	54.01	54.19	1,179,132	+0.04(+0.07%)
May 20, 2022	53.95	54.15	53.90	54.15	1,677,799	+0.21(+0.39%)
May 19, 2022	54.00	54.05	53.90	53.94	1,874,346	-0.01(-0.02%)
May 18, 2022	53.90	54.09	53.90	53.95	2,418,199	-0.08(-0.15%)
May 17, 2022	53.92	54.04	53.70	54.03	2,226,068	+0.26(+0.48%)
May 16, 2022	53.57	54.01	53.47	53.77	2,002,823	+0.26(+0.48%)
May 13, 2022	53.47	53.82	53.09	53.51	3,359,243	+0.09(+0.17%)
May 12, 2022	53.80	53.85	53.35	53.42	2,745,806	-0.43(-0.80%)
May 11, 2022	53.97	54.20	53.85	53.85	1,973,338	-0.25(-0.46%)
May 10, 2022	54.15	54.20	53.92	54.10	2,586,606	+0.19(+0.35%)
May 09, 2022	54.23	54.23	53.85	53.91	3,749,573	-0.34(-0.62%)
May 06, 2022	54.23	54.33	54.20	54.25	1,680,187	-0.02(-0.04%)
May 05, 2022	54.24	54.29	54.15	54.27	1,405,249	+0.03(+0.06%)
May 04, 2022	54.23	54.33	54.21	54.24	3,893,576	-0.01(-0.02%)
May 03, 2022	54.20	54.33	54.19	54.25	2,359,721	+0.03(+0.06%)
May 02, 2022	54.27	54.30	54.12	54.22	3,177,886	-0.04(-0.07%)
Apr 29, 2022	54.27	54.36	54.24	54.26	1,938,784	-0.08(-0.15%)
Apr 28, 2022	54.28	54.34	54.21	54.34	3,283,713	+0.09(+0.17%)
Apr 27, 2022	54.30	54.30	54.22	54.25	2,172,937	-0.03(-0.06%)
Apr 26, 2022	54.34	54.39	54.26	54.28	2,435,096	-0.07(-0.13%)
Apr 25, 2022	54.29	54.45	54.26	54.35	4,439,302	+0.15(+0.28%)
Apr 22, 2022	54.32	54.34	54.16	54.20	2,912,231	-0.09(-0.17%)
Apr 21, 2022	54.40	54.42	54.25	54.29	4,166,133	-0.05(-0.09%)
Apr 20, 2022	54.31	54.49	54.29	54.34	4,118,114	+0.04(+0.07%)
Apr 19, 2022	54.32	54.33	54.28	54.30	5,275,147	+0.01(+0.02%)
Apr 18, 2022	54.30	54.33	54.27	54.29	3,634,188	+0.00(+0.00%)
Apr 14, 2022	54.30	54.38	54.27	54.29	4,732,340	+0.01(+0.02%)
Apr 13, 2022	54.39	54.43	54.20	54.28	4,883,864	-0.05(-0.09%)
Apr 12, 2022	54.40	54.45	54.29	54.33	4,647,856	-0.02(-0.04%)
Apr 11, 2022	54.40	54.51	54.33	54.35	5,117,582	-0.10(-0.18%)
Apr 08, 2022	54.39	54.55	54.32	54.45	3,894,896	+0.10(+0.18%)
Apr 07, 2022	54.34	54.48	54.31	54.35	18,699,074	+5.49(+11.25%)
Apr 06, 2022	48.14	49.39	47.88	48.86	668,685	+0.34(+0.70%)
Apr 05, 2022	49.10	49.60	48.41	48.52	677,318	-0.58(-1.18%)
Apr 04, 2022	48.90	49.40	48.54	49.09	466,972	+0.15(+0.31%)
Apr 01, 2022	48.58	49.03	48.27	48.94	545,453	+0.40(+0.82%)
Mar 31, 2022	48.83	49.15	48.37	48.55	453,418	-0.37(-0.75%)
Mar 30, 2022	48.99	49.11	48.51	48.91	804,484	-0.21(-0.43%)
Mar 29, 2022	48.18	49.16	48.18	49.12	530,964	+1.05(+2.18%)
Mar 28, 2022	47.87	48.28	47.61	48.08	422,160	-0.10(-0.21%)
Mar 25, 2022	47.60	49.40	47.35	48.18	756,875	+1.22(+2.59%)
Mar 24, 2022	46.09	47.08	45.82	46.96	540,086	+0.89(+1.93%)
Mar 23, 2022	47.11	47.11	45.84	46.07	461,839	-1.09(-2.30%)
Mar 22, 2022	47.71	47.81	46.92	47.16	732,032	-0.49(-1.03%)
Mar 21, 2022	47.19	48.04	47.19	47.65	468,514	+0.29(+0.61%)
Mar 18, 2022	48.08	48.47	46.46	47.36	1,331,156	-0.82(-1.70%)
Mar 17, 2022	47.57	48.21	47.40	48.18	577,460	+0.47(+0.98%)
Mar 16, 2022	46.85	47.79	46.54	47.71	1,243,429	+0.97(+2.07%)
Mar 15, 2022	47.39	47.59	46.28	46.74	659,252	-0.50(-1.06%)
Mar 14, 2022	47.78	48.34	47.04	47.24	767,005	-0.47(-0.98%)
Mar 11, 2022	47.54	47.87	46.56	47.71	826,764	+0.27(+0.57%)
Mar 10, 2022	46.34	47.55	46.14	47.44	574,692	+0.79(+1.69%)
Mar 09, 2022	46.63	46.84	46.22	46.65	675,387	+0.61(+1.32%)
Mar 08, 2022	45.79	46.59	45.46	46.04	1,188,137	+0.60(+1.32%)
Mar 07, 2022	46.66	46.66	45.33	45.44	743,390	-1.38(-2.94%)
Mar 04, 2022	46.69	47.01	46.18	46.82	647,848	-0.24(-0.51%)
Mar 03, 2022	46.87	47.30	46.37	47.06	740,709	+0.45(+0.96%)
Mar 02, 2022	46.28	46.91	46.27	46.61	859,019	+0.61(+1.32%)

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.