Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.50	54.91	53.62	54.25	3,145,731	-1.10(-1.99%)
May 27, 2022	55.27	55.68	54.90	55.35	1,505,368	+0.70(+1.28%)
May 26, 2022	53.75	54.90	53.52	54.66	1,606,940	+1.57(+2.96%)
May 25, 2022	51.83	53.33	51.62	53.09	2,064,243	+1.14(+2.20%)
May 24, 2022	52.04	52.40	50.85	51.94	1,958,221	-0.21(-0.40%)
May 23, 2022	52.26	52.79	51.65	52.15	2,233,153	+0.46(+0.88%)
May 20, 2022	51.83	52.38	50.46	51.70	2,115,286	+0.30(+0.57%)
May 19, 2022	51.41	52.51	51.30	51.40	2,779,937	-0.32(-0.63%)
May 18, 2022	52.50	52.69	51.53	51.72	3,365,395	-1.80(-3.36%)
May 17, 2022	53.40	53.90	52.61	53.52	2,022,329	+0.87(+1.65%)
May 16, 2022	52.36	53.12	51.02	52.66	2,335,185	-0.07(-0.13%)
May 13, 2022	52.23	53.26	52.19	52.72	2,213,851	+0.77(+1.48%)
May 12, 2022	49.70	51.96	49.70	51.95	3,313,380	+2.09(+4.20%)
May 11, 2022	50.52	51.16	49.49	49.86	2,661,899	-0.78(-1.54%)
May 10, 2022	52.50	52.85	50.43	50.64	3,572,060	-0.55(-1.08%)
May 09, 2022	49.98	51.70	49.92	51.19	2,032,156	+0.67(+1.32%)
May 06, 2022	51.09	51.38	49.70	50.52	1,955,175	-0.93(-1.81%)
May 05, 2022	52.51	52.71	50.83	51.46	2,294,110	-1.69(-3.17%)
May 04, 2022	51.43	53.32	51.12	53.14	2,085,861	+1.83(+3.56%)
May 03, 2022	50.38	51.47	50.27	51.31	2,581,935	+0.92(+1.83%)
May 02, 2022	50.39	50.95	49.15	50.39	2,853,376	+0.22(+0.44%)
Apr 29, 2022	52.14	52.84	49.97	50.17	3,069,903	-2.26(-4.30%)
Apr 28, 2022	52.75	52.87	51.12	52.43	3,595,087	+0.15(+0.29%)
Apr 27, 2022	51.62	53.47	50.98	52.28	6,077,564	+2.07(+4.12%)
Apr 26, 2022	49.31	51.41	49.27	50.21	4,492,860	+0.49(+0.98%)
Apr 25, 2022	48.31	49.87	47.58	49.72	2,656,050	+1.23(+2.53%)
Apr 22, 2022	49.51	49.51	48.45	48.50	1,942,453	-1.17(-2.36%)
Apr 21, 2022	50.15	50.72	49.42	49.67	1,828,381	+0.29(+0.58%)
Apr 20, 2022	49.01	49.73	48.90	49.38	2,038,713	+0.80(+1.65%)
Apr 19, 2022	47.04	48.76	46.75	48.58	1,848,396	+1.76(+3.76%)
Apr 18, 2022	46.91	47.52	46.45	46.82	1,324,700	-0.21(-0.45%)
Apr 14, 2022	48.18	48.42	47.00	47.03	1,778,479	-1.01(-2.10%)
Apr 13, 2022	47.45	48.12	47.28	48.04	1,642,345	+0.74(+1.57%)
Apr 12, 2022	48.14	48.92	47.09	47.30	1,986,516	-0.45(-0.94%)
Apr 11, 2022	47.13	48.47	47.03	47.74	2,344,860	-0.50(-1.05%)
Apr 08, 2022	48.23	49.10	47.79	48.25	2,067,372	+0.01(+0.02%)
Apr 07, 2022	48.02	48.52	47.73	48.24	3,022,228	-0.10(-0.20%)
Apr 06, 2022	47.73	48.50	47.40	48.33	2,479,009	-0.02(-0.04%)
Apr 05, 2022	48.68	49.00	48.10	48.35	2,095,934	-1.12(-2.27%)
Apr 04, 2022	49.17	49.70	48.86	49.48	1,485,522	+0.39(+0.80%)
Apr 01, 2022	49.08	49.23	48.06	49.09	2,947,422	+0.52(+1.08%)
Mar 31, 2022	50.63	50.79	48.55	48.56	2,653,971	-2.24(-4.41%)
Mar 30, 2022	52.01	52.28	50.65	50.80	1,875,392	-1.48(-2.82%)
Mar 29, 2022	51.07	52.65	51.00	52.28	2,474,182	+1.89(+3.76%)
Mar 28, 2022	49.81	50.42	49.69	50.38	1,878,471	+0.58(+1.17%)
Mar 25, 2022	50.67	50.96	49.34	49.80	3,687,739	-0.59(-1.17%)
Mar 24, 2022	50.88	50.92	50.12	50.39	2,856,768	-0.42(-0.82%)
Mar 23, 2022	52.20	52.20	50.77	50.81	1,904,165	-1.75(-3.33%)
Mar 22, 2022	53.32	53.66	51.88	52.56	2,805,384	-0.65(-1.22%)
Mar 21, 2022	54.01	54.26	52.66	53.21	2,389,141	-1.45(-2.65%)
Mar 18, 2022	54.03	55.06	53.52	54.66	5,585,044	+0.45(+0.83%)
Mar 17, 2022	52.99	54.27	52.87	54.21	2,091,847	+0.77(+1.44%)
Mar 16, 2022	53.46	54.70	52.26	53.44	3,164,790	+0.45(+0.84%)
Mar 15, 2022	51.94	53.14	51.76	52.99	2,982,935	+1.47(+2.85%)
Mar 14, 2022	51.95	52.34	51.29	51.52	2,034,054	+0.36(+0.71%)
Mar 11, 2022	51.64	52.24	51.12	51.16	2,564,117	-0.11(-0.22%)
Mar 10, 2022	50.83	51.30		51.28	4,386,677	-0.25(-0.48%)
Mar 09, 2022	50.75	52.56	50.75	51.52	3,246,779	+1.55(+3.11%)
Mar 08, 2022	49.72	51.14	49.12	49.97	2,567,713	+0.52(+1.06%)
Mar 07, 2022	52.30	52.30	49.41	49.45	2,006,941	-2.76(-5.29%)
Mar 04, 2022	52.53	52.86	51.59	52.21	2,071,634	-0.87(-1.63%)
Mar 03, 2022	53.92	54.17	52.89	53.08	2,005,362	-0.45(-0.84%)
Mar 02, 2022	51.99	53.79	51.95	53.52	2,802,304	+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.