Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.66	53.53	52.32	52.58	4,371,218	-0.59(-1.10%)
May 27, 2022	51.73	53.85	51.65	53.17	2,896,867	+1.82(+3.55%)
May 26, 2022	51.24	51.67	50.77	51.35	1,251,249	+0.38(+0.74%)
May 25, 2022	50.04	51.32	49.91	50.97	2,062,546	+0.72(+1.43%)
May 24, 2022	50.56	50.94	48.42	50.25	3,965,791	-0.54(-1.06%)
May 23, 2022	51.19	51.44	50.43	50.79	4,186,232	+0.12(+0.24%)
May 20, 2022	51.36	51.61	49.72	50.67	3,296,812	-0.16(-0.31%)
May 19, 2022	51.10	51.61	50.74	50.83	2,877,465	-0.67(-1.30%)
May 18, 2022	54.00	54.31	51.37	51.50	2,947,428	-2.75(-5.06%)
May 17, 2022	53.47	54.25	52.24	54.24	4,652,506	+1.05(+1.98%)
May 16, 2022	53.51	53.90	53.14	53.19	3,516,671	-0.18(-0.34%)
May 13, 2022	51.99	53.52	51.49	53.37	4,675,121	+1.64(+3.17%)
May 12, 2022	52.66	52.91	50.18	51.72	5,214,383	-1.20(-2.26%)
May 11, 2022	50.46	54.60	50.44	52.92	10,477,785	+3.84(+7.83%)
May 10, 2022	54.47	55.81	46.65	49.08	17,523,224	+1.85(+3.92%)
May 09, 2022	48.64	49.00	47.03	47.23	2,415,830	-2.03(-4.12%)
May 06, 2022	49.94	50.20	48.63	49.26	3,445,981	-1.25(-2.47%)
May 05, 2022	52.47	52.66	50.02	50.51	2,483,001	-1.97(-3.75%)
May 04, 2022	52.54	52.77	51.07	52.48	3,017,593	-0.11(-0.21%)
May 03, 2022	52.51	53.21	52.30	52.59	1,897,483	+0.13(+0.25%)
May 02, 2022	54.64	54.90	51.37	52.46	3,395,749	-1.74(-3.21%)
Apr 29, 2022	58.80	59.01	54.03	54.20	4,916,613	-5.15(-8.67%)
Apr 28, 2022	58.79	59.88	57.98	59.35	1,777,412	+0.72(+1.23%)
Apr 27, 2022	58.13	59.65	57.95	58.62	2,780,577	+0.55(+0.95%)
Apr 26, 2022	58.61	59.34	57.97	58.07	1,555,443	-0.66(-1.13%)
Apr 25, 2022	59.26	59.47	57.70	58.73	1,644,022	-0.54(-0.92%)
Apr 22, 2022	60.44	60.44	59.21	59.28	1,120,095	-1.12(-1.85%)
Apr 21, 2022	61.37	61.51	60.30	60.40	1,315,215	-0.51(-0.85%)
Apr 20, 2022	59.78	61.30	59.60	60.91	1,458,916	+1.31(+2.19%)
Apr 19, 2022	58.13	59.76	57.91	59.60	1,418,473	+1.71(+2.96%)
Apr 18, 2022	57.77	58.10	57.48	57.89	1,040,365	+0.23(+0.39%)
Apr 14, 2022	58.53	58.65	57.59	57.66	1,085,710	-0.60(-1.04%)
Apr 13, 2022	58.22	58.62	57.59	58.27	1,109,014	-0.03(-0.05%)
Apr 12, 2022	57.95	58.78	57.78	58.30	1,161,275	+0.17(+0.29%)
Apr 11, 2022	58.86	59.11	57.93	58.13	1,514,420	-0.79(-1.34%)
Apr 08, 2022	59.73	59.73	58.52	58.92	1,854,971	-0.83(-1.39%)
Apr 07, 2022	59.51	60.10	59.01	59.75	1,746,247	-0.21(-0.35%)
Apr 06, 2022	58.61	60.06	58.05	59.96	1,727,662	+1.26(+2.14%)
Apr 05, 2022	58.11	59.23	58.11	58.70	1,241,824	+0.47(+0.80%)
Apr 04, 2022	58.75	58.79	57.62	58.24	1,675,052	-0.40(-0.68%)
Apr 01, 2022	57.63	58.74	57.43	58.63	1,254,176	+1.16(+2.02%)
Mar 31, 2022	58.78	58.89	57.42	57.48	2,061,584	-1.04(-1.78%)
Mar 30, 2022	57.80	58.58	57.53	58.52	1,863,104	+0.41(+0.70%)
Mar 29, 2022	57.50	58.35	57.00	58.11	2,394,734	+1.05(+1.84%)
Mar 28, 2022	56.28	57.41	55.98	57.06	2,277,998	+0.88(+1.57%)
Mar 25, 2022	55.70	56.25	55.19	56.18	1,658,901	+0.65(+1.18%)
Mar 24, 2022	55.47	55.70	54.82	55.53	2,409,823	+0.08(+0.14%)
Mar 23, 2022	55.31	55.66	54.82	55.45	1,827,519	-0.07(-0.12%)
Mar 22, 2022	55.68	55.84	55.31	55.52	1,865,028	+0.02(+0.04%)
Mar 21, 2022	55.75	56.01	54.96	55.50	1,351,750	-0.22(-0.39%)
Mar 18, 2022	55.04	55.86	54.98	55.71	3,391,373	+0.54(+0.99%)
Mar 17, 2022	54.16	55.18	54.15	55.17	1,288,641	+0.85(+1.57%)
Mar 16, 2022	53.94	54.36	52.94	54.32	2,115,862	+0.76(+1.42%)
Mar 15, 2022	54.37	54.64	52.97	53.56	1,523,360	-0.20(-0.37%)
Mar 14, 2022	53.39	53.97	53.13	53.75	1,356,268	+0.66(+1.25%)
Mar 11, 2022	54.39	54.57	52.87	53.09	1,709,005	-0.87(-1.61%)
Mar 10, 2022	53.22	54.12	52.92	53.96	1,150,916	+0.14(+0.26%)
Mar 09, 2022	54.09	54.34	53.53	53.82	1,327,202	+0.71(+1.34%)
Mar 08, 2022	53.86	54.37	52.89	53.11	2,003,805	-0.86(-1.60%)
Mar 07, 2022	54.38	55.03	53.95	53.97	2,679,047	-0.39(-0.71%)
Mar 04, 2022	53.09	54.41	53.09	54.36	2,048,840	+0.75(+1.40%)
Mar 03, 2022	53.22	53.76	52.63	53.60	1,846,588	+0.85(+1.61%)
Mar 02, 2022	52.56	53.11	52.45	52.75	2,249,730	+0.42(+0.79%)

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.