Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.44	53.39	51.60	52.95	1,853,516	+0.00(+0.00%)
May 27, 2022	52.38	53.00	52.04	52.95	1,153,846	+0.60(+1.15%)
May 26, 2022	51.41	52.62	51.26	52.35	1,139,648	+1.33(+2.60%)
May 25, 2022	49.66	51.34	49.50	51.02	1,996,976	+1.32(+2.65%)
May 24, 2022	50.20	50.30	48.79	49.70	1,315,500	-0.71(-1.40%)
May 23, 2022	49.03	50.69	49.01	50.41	1,603,013	+2.14(+4.44%)
May 20, 2022	48.83	49.33	46.99	48.26	1,620,847	-0.06(-0.13%)
May 19, 2022	48.52	49.38	47.80	48.33	2,282,747	-0.87(-1.77%)
May 18, 2022	50.16	50.18	48.82	49.20	1,140,603	-1.41(-2.79%)
May 17, 2022	49.77	50.80	49.57	50.61	1,145,108	+1.82(+3.72%)
May 16, 2022	49.35	49.45	48.25	48.79	1,198,755	-0.58(-1.18%)
May 13, 2022	49.71	50.19	48.72	49.37	1,612,005	+0.07(+0.15%)
May 12, 2022	49.05	49.77	48.10	49.30	1,739,248	+0.03(+0.06%)
May 11, 2022	49.81	51.29	49.21	49.27	1,400,526	-0.41(-0.82%)
May 10, 2022	51.14	51.73	48.75	49.68	1,611,689	-1.17(-2.30%)
May 09, 2022	50.79	51.34	49.99	50.85	2,047,497	-0.69(-1.34%)
May 06, 2022	52.71	52.85	50.95	51.54	1,267,592	-1.38(-2.61%)
May 05, 2022	54.14	54.20	51.61	52.92	1,491,790	-1.91(-3.48%)
May 04, 2022	53.27	54.86	52.88	54.83	1,901,138	+1.85(+3.50%)
May 03, 2022	52.90	53.71	52.53	52.98	1,624,082	+0.42(+0.81%)
May 02, 2022	52.64	53.11	51.27	52.56	1,536,844	+0.46(+0.88%)
Apr 29, 2022	53.33	53.85	51.87	52.09	1,896,309	-1.36(-2.55%)
Apr 28, 2022	52.23	53.77	51.55	53.46	2,064,143	+1.83(+3.54%)
Apr 27, 2022	50.96	52.33	50.76	51.63	2,155,231	+0.17(+0.32%)
Apr 26, 2022	52.40	53.85	50.75	51.47	4,709,440	-4.85(-8.61%)
Apr 25, 2022	54.73	56.45	54.18	56.32	3,049,876	+0.32(+0.58%)
Apr 22, 2022	57.33	57.63	55.83	55.99	2,134,180	-1.37(-2.39%)
Apr 21, 2022	60.90	60.98	56.94	57.37	2,133,544	-2.76(-4.58%)
Apr 20, 2022	60.55	61.67	60.09	60.12	1,981,565	-0.29(-0.47%)
Apr 19, 2022	59.01	60.52	58.85	60.41	1,171,235	+1.71(+2.91%)
Apr 18, 2022	58.14	59.06	57.93	58.70	1,266,405	+0.70(+1.21%)
Apr 14, 2022	58.73	59.29	57.75	58.00	1,234,810	-1.01(-1.72%)
Apr 13, 2022	57.67	59.04	57.31	59.02	1,045,866	+0.74(+1.27%)
Apr 12, 2022	58.74	60.05	57.67	58.28	885,852	-0.93(-1.57%)
Apr 11, 2022	58.96	60.50	58.85	59.21	1,019,462	+0.31(+0.53%)
Apr 08, 2022	58.70	59.30	58.10	58.90	964,645	+0.65(+1.12%)
Apr 07, 2022	58.60	58.95	57.16	58.24	1,186,242	-0.45(-0.77%)
Apr 06, 2022	59.01	59.37	58.23	58.69	1,701,133	-0.67(-1.13%)
Apr 05, 2022	59.05	59.86	58.81	59.37	1,501,561	+0.28(+0.47%)
Apr 04, 2022	59.27	59.88	57.87	59.09	1,323,880	-0.18(-0.31%)
Apr 01, 2022	61.40	61.99	59.25	59.28	2,689,669	-1.16(-1.92%)
Mar 31, 2022	61.98	62.47	60.41	60.44	1,710,910	-1.67(-2.69%)
Mar 30, 2022	64.41	64.51	61.08	62.11	1,363,683	-2.18(-3.40%)
Mar 29, 2022	65.42	65.68	63.88	64.29	1,394,874	+0.01(+0.01%)
Mar 28, 2022	65.09	65.19	63.26	64.28	1,458,252	-1.24(-1.90%)
Mar 25, 2022	63.29	65.61	63.20	65.53	2,165,790	+2.30(+3.65%)
Mar 24, 2022	62.83	63.33	62.28	63.22	1,442,155	+0.81(+1.30%)
Mar 23, 2022	63.37	63.65	62.26	62.41	1,625,625	-1.69(-2.63%)
Mar 22, 2022	63.53	64.57	63.10	64.10	1,958,048	+1.63(+2.61%)
Mar 21, 2022	62.99	63.85	61.52	62.47	1,930,632	-0.08(-0.13%)
Mar 18, 2022	62.84	62.97	60.58	62.55	4,486,405	-0.45(-0.72%)
Mar 17, 2022	61.81	63.11	60.93	63.00	2,044,299	-0.48(-0.76%)
Mar 16, 2022	61.26	63.60	60.80	63.48	2,168,855	+3.23(+5.35%)
Mar 15, 2022	60.18	60.81	59.13	60.25	1,212,160	+0.33(+0.55%)
Mar 14, 2022	60.42	61.58	59.51	59.92	1,654,463	+0.73(+1.23%)
Mar 11, 2022	59.99	61.23	59.11	59.19	1,234,714	-0.29(-0.48%)
Mar 10, 2022	59.45	60.72	58.73	59.48	1,334,868	-0.56(-0.94%)
Mar 09, 2022	59.91	60.83	59.09	60.04	1,528,544	+2.47(+4.29%)
Mar 08, 2022	58.17	59.52	56.92	57.57	1,842,587	+0.20(+0.35%)
Mar 07, 2022	59.47	60.18	57.34	57.37	1,969,411	-2.91(-4.83%)
Mar 04, 2022	61.40	61.40	59.44	60.28	1,909,857	-2.41(-3.84%)
Mar 03, 2022	63.23	64.16	62.11	62.69	2,032,841	-0.35(-0.56%)
Mar 02, 2022	60.71	64.30	60.48	63.04	2,099,156	+3.17(+5.30%)

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.