Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.48	54.89	53.60	54.23	3,146,935	-1.10(-1.99%)
May 27, 2022	55.25	55.66	54.88	55.33	1,505,945	+0.70(+1.28%)
May 26, 2022	53.73	54.88	53.50	54.63	1,607,555	+1.57(+2.96%)
May 25, 2022	51.81	53.31	51.60	53.07	2,065,033	+1.14(+2.20%)
May 24, 2022	52.02	52.38	50.83	51.92	1,958,971	-0.21(-0.40%)
May 23, 2022	52.24	52.77	51.63	52.13	2,234,008	+0.46(+0.88%)
May 20, 2022	51.81	52.36	50.44	51.68	2,116,096	+0.30(+0.57%)
May 19, 2022	51.39	52.49	51.28	51.38	2,781,002	-0.32(-0.63%)
May 18, 2022	52.48	52.67	51.51	51.70	3,366,683	-1.80(-3.36%)
May 17, 2022	53.38	53.87	52.59	53.50	2,023,103	+0.87(+1.65%)
May 16, 2022	52.34	53.10	51.00	52.64	2,336,079	-0.07(-0.13%)
May 13, 2022	52.21	53.24	52.17	52.70	2,214,698	+0.77(+1.48%)
May 12, 2022	49.68	51.94	49.68	51.93	3,314,648	+2.09(+4.20%)
May 11, 2022	50.51	51.14	49.47	49.84	2,662,918	-0.78(-1.54%)
May 10, 2022	52.48	52.83	50.41	50.62	3,573,427	-0.55(-1.08%)
May 09, 2022	49.96	51.68	49.91	51.17	2,032,934	+0.67(+1.32%)
May 06, 2022	51.07	51.36	49.68	50.51	1,955,924	-0.93(-1.81%)
May 05, 2022	52.49	52.69	50.81	51.44	2,294,988	-1.68(-3.17%)
May 04, 2022	51.41	53.30	51.10	53.12	2,086,660	+1.83(+3.56%)
May 03, 2022	50.36	51.45	50.25	51.30	2,582,924	+0.92(+1.83%)
May 02, 2022	50.37	50.93	49.13	50.37	2,854,468	+0.22(+0.44%)
Apr 29, 2022	52.12	52.82	49.95	50.15	3,071,078	-2.26(-4.30%)
Apr 28, 2022	52.73	52.85	51.10	52.41	3,596,463	+0.15(+0.29%)
Apr 27, 2022	51.60	53.45	50.96	52.26	6,079,891	+2.07(+4.12%)
Apr 26, 2022	49.29	51.39	49.25	50.19	4,494,580	+0.49(+0.98%)
Apr 25, 2022	48.29	49.85	47.56	49.71	2,657,066	+1.23(+2.53%)
Apr 22, 2022	49.49	49.49	48.43	48.48	1,943,196	-1.17(-2.36%)
Apr 21, 2022	50.13	50.70	49.40	49.65	1,829,081	+0.29(+0.58%)
Apr 20, 2022	48.99	49.71	48.88	49.36	2,039,494	+0.80(+1.65%)
Apr 19, 2022	47.02	48.74	46.74	48.56	1,849,104	+1.76(+3.76%)
Apr 18, 2022	46.89	47.50	46.43	46.80	1,325,207	-0.21(-0.45%)
Apr 14, 2022	48.16	48.40	46.98	47.01	1,779,160	-1.01(-2.10%)
Apr 13, 2022	47.43	48.10	47.26	48.02	1,642,974	+0.74(+1.57%)
Apr 12, 2022	48.13	48.91	47.07	47.28	1,987,276	-0.45(-0.94%)
Apr 11, 2022	47.12	48.45	47.01	47.73	2,345,758	-0.50(-1.05%)
Apr 08, 2022	48.21	49.08	47.77	48.23	2,068,163	+0.01(+0.02%)
Apr 07, 2022	48.00	48.51	47.71	48.22	3,023,385	-0.10(-0.20%)
Apr 06, 2022	47.71	48.48	47.38	48.32	2,479,958	-0.02(-0.04%)
Apr 05, 2022	48.66	48.98	48.08	48.34	2,096,737	-1.12(-2.27%)
Apr 04, 2022	49.15	49.68	48.84	49.46	1,486,090	+0.39(+0.80%)
Apr 01, 2022	49.06	49.21	48.04	49.07	2,948,551	+0.52(+1.08%)
Mar 31, 2022	50.61	50.77	48.53	48.54	2,654,987	-2.24(-4.40%)
Mar 30, 2022	51.99	52.26	50.63	50.78	1,876,110	-1.48(-2.82%)
Mar 29, 2022	51.05	52.63	50.98	52.26	2,475,130	+1.89(+3.76%)
Mar 28, 2022	49.79	50.40	49.67	50.36	1,879,190	+0.58(+1.17%)
Mar 25, 2022	50.65	50.94	49.33	49.78	3,689,151	-0.59(-1.17%)
Mar 24, 2022	50.86	50.91	50.10	50.37	2,857,861	-0.42(-0.82%)
Mar 23, 2022	52.18	52.18	50.75	50.79	1,904,894	-1.75(-3.33%)
Mar 22, 2022	53.30	53.64	51.86	52.54	2,806,458	-0.65(-1.22%)
Mar 21, 2022	53.99	54.24	52.64	53.19	2,390,055	-1.45(-2.65%)
Mar 18, 2022	54.01	55.04	53.50	54.64	5,587,182	+0.45(+0.83%)
Mar 17, 2022	52.97	54.25	52.85	54.19	2,092,648	+0.77(+1.44%)
Mar 16, 2022	53.44	54.67	52.24	53.42	3,166,001	+0.45(+0.84%)
Mar 15, 2022	51.92	53.12	51.74	52.97	2,984,077	+1.47(+2.85%)
Mar 14, 2022	51.93	52.32	51.27	51.50	2,034,832	+0.36(+0.71%)
Mar 11, 2022	51.62	52.22	51.10	51.14	2,565,098	-0.11(-0.22%)
Mar 10, 2022	50.81	51.28		51.26	4,388,356	-0.25(-0.48%)
Mar 09, 2022	50.73	52.54	50.73	51.50	3,248,022	+1.55(+3.11%)
Mar 08, 2022	49.70	51.12	49.11	49.95	2,568,696	+0.52(+1.06%)
Mar 07, 2022	52.28	52.28	49.39	49.43	2,007,709	-2.76(-5.29%)
Mar 04, 2022	52.51	52.84	51.57	52.19	2,072,427	-0.87(-1.63%)
Mar 03, 2022	53.90	54.15	52.87	53.06	2,006,129	-0.45(-0.84%)
Mar 02, 2022	51.97	53.77	51.93	53.50	2,803,377	+1.55(+2.99%)

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.