Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.92	55.33	54.03	54.67	3,121,832	-1.11(-1.99%)
May 27, 2022	55.69	56.11	55.32	55.78	1,493,932	+0.70(+1.28%)
May 26, 2022	54.16	55.32	53.93	55.07	1,594,731	+1.58(+2.96%)
May 25, 2022	52.23	53.74	52.02	53.49	2,048,560	+1.15(+2.20%)
May 24, 2022	52.44	52.80	51.24	52.34	1,943,344	-0.21(-0.40%)
May 23, 2022	52.66	53.20	52.04	52.55	2,216,187	+0.46(+0.88%)
May 20, 2022	52.23	52.78	50.84	52.09	2,099,216	+0.30(+0.57%)
May 19, 2022	51.80	52.91	51.69	51.79	2,758,817	-0.33(-0.63%)
May 18, 2022	52.90	53.09	51.93	52.12	3,339,827	-1.81(-3.36%)
May 17, 2022	53.81	54.31	53.01	53.93	2,006,965	+0.87(+1.65%)
May 16, 2022	52.76	53.53	51.41	53.06	2,317,444	-0.07(-0.13%)
May 13, 2022	52.63	53.67	52.59	53.13	2,197,032	+0.78(+1.48%)
May 12, 2022	50.08	52.36	50.08	52.35	3,288,207	+2.11(+4.20%)
May 11, 2022	50.91	51.55	49.87	50.24	2,641,676	-0.79(-1.54%)
May 10, 2022	52.90	53.25	50.82	51.03	3,544,922	-0.56(-1.08%)
May 09, 2022	50.36	52.10	50.31	51.58	2,016,717	+0.67(+1.32%)
May 06, 2022	51.48	51.77	50.08	50.91	1,940,321	-0.94(-1.81%)
May 05, 2022	52.92	53.11	51.22	51.85	2,276,681	-1.70(-3.17%)
May 04, 2022	51.82	53.73	51.51	53.55	2,070,014	+1.84(+3.56%)
May 03, 2022	50.77	51.87	50.65	51.71	2,562,320	+0.93(+1.83%)
May 02, 2022	50.78	51.34	49.53	50.78	2,831,698	+0.22(+0.44%)
Apr 29, 2022	52.54	53.24	50.35	50.56	3,046,580	-2.27(-4.30%)
Apr 28, 2022	53.16	53.27	51.52	52.83	3,567,774	+0.15(+0.29%)
Apr 27, 2022	52.01	53.88	51.37	52.68	6,031,391	+2.08(+4.12%)
Apr 26, 2022	49.68	51.80	49.65	50.59	4,458,726	+0.49(+0.98%)
Apr 25, 2022	48.68	50.25	47.95	50.11	2,635,871	+1.24(+2.53%)
Apr 22, 2022	49.88	49.88	48.82	48.87	1,927,695	-1.18(-2.36%)
Apr 21, 2022	50.54	51.10	49.80	50.05	1,814,490	+0.29(+0.58%)
Apr 20, 2022	49.39	50.11	49.27	49.76	2,023,224	+0.81(+1.65%)
Apr 19, 2022	47.40	49.14	47.11	48.95	1,834,353	+1.78(+3.76%)
Apr 18, 2022	47.27	47.88	46.80	47.18	1,314,636	-0.21(-0.45%)
Apr 14, 2022	48.55	48.79	47.36	47.39	1,764,968	-1.02(-2.10%)
Apr 13, 2022	47.81	48.49	47.64	48.41	1,629,868	+0.75(+1.57%)
Apr 12, 2022	48.51	49.30	47.45	47.66	1,971,424	-0.45(-0.94%)
Apr 11, 2022	47.50	48.84	47.39	48.11	2,327,045	-0.51(-1.05%)
Apr 08, 2022	48.60	49.47	48.16	48.62	2,051,665	+0.01(+0.02%)
Apr 07, 2022	48.39	48.90	48.09	48.61	2,999,267	-0.10(-0.20%)
Apr 06, 2022	48.09	48.87	47.76	48.70	2,460,175	-0.02(-0.04%)
Apr 05, 2022	49.05	49.37	48.46	48.72	2,080,011	-1.13(-2.27%)
Apr 04, 2022	49.55	50.08	49.23	49.86	1,474,236	+0.39(+0.80%)
Apr 01, 2022	49.45	49.61	48.43	49.46	2,925,030	+0.53(+1.08%)
Mar 31, 2022	51.02	51.18	48.93	48.93	2,633,808	-2.25(-4.40%)
Mar 30, 2022	52.41	52.68	51.04	51.19	1,861,144	-1.49(-2.82%)
Mar 29, 2022	51.46	53.05	51.39	52.68	2,455,385	+1.91(+3.76%)
Mar 28, 2022	50.19	50.81	50.07	50.77	1,864,200	+0.59(+1.17%)
Mar 25, 2022	51.06	51.35	49.72	50.18	3,659,722	-0.59(-1.17%)
Mar 24, 2022	51.27	51.31	50.50	50.78	2,835,064	-0.42(-0.82%)
Mar 23, 2022	52.60	52.60	51.16	51.20	1,889,699	-1.77(-3.33%)
Mar 22, 2022	53.73	54.07	52.27	52.96	2,784,071	-0.65(-1.22%)
Mar 21, 2022	54.42	54.67	53.06	53.62	2,370,990	-1.46(-2.65%)
Mar 18, 2022	54.44	55.48	53.93	55.08	5,542,613	+0.45(+0.83%)
Mar 17, 2022	53.40	54.68	53.27	54.62	2,075,955	+0.78(+1.44%)
Mar 16, 2022	53.87	55.11	52.66	53.85	3,140,746	+0.45(+0.84%)
Mar 15, 2022	52.34	53.55	52.16	53.40	2,960,273	+1.48(+2.85%)
Mar 14, 2022	52.35	52.74	51.68	51.92	2,018,600	+0.36(+0.71%)
Mar 11, 2022	52.03	52.64	51.52	51.55	2,544,636	-0.12(-0.22%)
Mar 10, 2022	51.22	51.69		51.67	4,353,350	-0.25(-0.48%)
Mar 09, 2022	51.14	52.96	51.14	51.92	3,222,112	+1.56(+3.11%)
Mar 08, 2022	50.10	51.54	49.50	50.35	2,548,205	+0.53(+1.06%)
Mar 07, 2022	52.70	52.70	49.79	49.83	1,991,694	-2.78(-5.29%)
Mar 04, 2022	52.94	53.26	51.99	52.61	2,055,895	-0.87(-1.63%)
Mar 03, 2022	54.34	54.59	53.29	53.48	1,990,126	-0.45(-0.84%)
Mar 02, 2022	52.39	54.20	52.35	53.93	2,781,014	+1.56(+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.