Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.18	48.85	48.06	48.39	8,398,598	-0.29(-0.60%)
May 27, 2022	47.77	48.69	47.58	48.68	7,882,603	+1.08(+2.27%)
May 26, 2022	46.49	48.03	46.17	47.60	7,588,927	+1.53(+3.33%)
May 25, 2022	45.41	46.10	44.88	46.06	11,481,055	+0.01(+0.01%)
May 24, 2022	46.19	46.27	44.54	46.06	9,917,072	-0.58(-1.25%)
May 23, 2022	46.98	47.22	46.36	46.64	8,534,705	+0.13(+0.28%)
May 20, 2022	47.04	47.25	45.29	46.51	11,862,346	-0.30(-0.65%)
May 19, 2022	46.35	47.31	46.01	46.81	10,067,804	+0.33(+0.72%)
May 18, 2022	46.76	47.29	46.24	46.48	11,427,793	-0.74(-1.57%)
May 17, 2022	47.10	47.71	46.84	47.22	7,275,222	+1.09(+2.37%)
May 16, 2022	45.93	46.60	45.57	46.13	10,535,319	-0.26(-0.56%)
May 13, 2022	45.98	46.95	45.83	46.39	8,376,163	+1.09(+2.42%)
May 12, 2022	44.34	45.87	43.99	45.29	13,955,246	+0.52(+1.16%)
May 11, 2022	45.59	46.10	44.54	44.77	12,564,912	-0.54(-1.19%)
May 10, 2022	45.74	46.17	43.97	45.31	11,060,768	+0.21(+0.47%)
May 09, 2022	47.45	47.57	44.83	45.10	11,353,048	-3.25(-6.72%)
May 06, 2022	48.41	48.45	47.09	48.35	8,678,261	-0.22(-0.46%)
May 05, 2022	49.06	49.49	47.94	48.57	11,583,092	-1.14(-2.29%)
May 04, 2022	48.33	49.92	47.73	49.71	12,115,666	+1.71(+3.57%)
May 03, 2022	47.50	48.37	46.96	48.00	12,695,326	+1.30(+2.79%)
May 02, 2022	45.79	46.87	44.88	46.69	18,666,342	+0.62(+1.34%)
Apr 29, 2022	47.89	48.29	45.95	46.08	16,846,482	-1.97(-4.09%)
Apr 28, 2022	48.45	48.64	46.88	48.04	19,437,088	-0.30(-0.61%)
Apr 27, 2022	49.44	50.53	48.13	48.34	20,368,408	-1.47(-2.95%)
Apr 26, 2022	52.50	52.68	48.46	49.81	46,520,348	-5.74(-10.34%)
Apr 25, 2022	54.70	55.63	53.51	55.55	11,231,571	+0.50(+0.91%)
Apr 22, 2022	56.18	56.43	54.99	55.05	8,435,229	-1.64(-2.89%)
Apr 21, 2022	57.45	57.96	56.51	56.69	7,282,697	+0.20(+0.35%)
Apr 20, 2022	57.17	57.55	56.40	56.49	6,475,919	-0.31(-0.54%)
Apr 19, 2022	56.12	57.02	56.12	56.80	7,452,108	+0.93(+1.66%)
Apr 18, 2022	56.22	56.55	55.56	55.87	6,341,864	-0.27(-0.47%)
Apr 14, 2022	56.27	56.95	56.01	56.14	6,195,807	+0.05(+0.09%)
Apr 13, 2022	55.72	56.52	55.62	56.09	6,412,738	+0.46(+0.83%)
Apr 12, 2022	55.63	56.45	55.19	55.63	7,296,597	+0.20(+0.37%)
Apr 11, 2022	55.34	56.60	55.03	55.42	8,723,846	-0.04(-0.08%)
Apr 08, 2022	55.31	55.79	54.77	55.46	6,499,772	+0.17(+0.31%)
Apr 07, 2022	55.51	55.67	53.83	55.29	11,482,299	-0.28(-0.50%)
Apr 06, 2022	55.24	55.73	54.28	55.57	10,639,280	-0.12(-0.21%)
Apr 05, 2022	56.65	57.07	55.57	55.69	10,910,169	-1.19(-2.09%)
Apr 04, 2022	56.97	57.06	56.18	56.87	8,315,920	-0.29(-0.51%)
Apr 01, 2022	56.92	57.21	56.31	57.16	9,127,563	+0.61(+1.08%)
Mar 31, 2022	57.94	58.06	56.53	56.55	13,305,727	-1.90(-3.26%)
Mar 30, 2022	57.86	58.80	57.67	58.46	9,114,865	-0.04(-0.07%)
Mar 29, 2022	57.49	58.70	57.49	58.50	13,905,539	+1.64(+2.88%)
Mar 28, 2022	57.85	57.88	56.07	56.86	12,164,343	-1.25(-2.15%)
Mar 25, 2022	58.37	58.66	57.73	58.11	9,305,117	-0.06(-0.11%)
Mar 24, 2022	58.34	58.36	57.88	58.17	8,629,934	+0.26(+0.45%)
Mar 23, 2022	58.46	58.51	57.79	57.91	7,916,860	-0.74(-1.26%)
Mar 22, 2022	58.86	59.48	58.47	58.65	7,811,631	+0.05(+0.08%)
Mar 21, 2022	58.38	59.16	57.88	58.60	9,071,549	-0.48(-0.81%)
Mar 18, 2022	59.08	59.28	58.44	59.08	11,967,562	+0.04(+0.06%)
Mar 17, 2022	58.22	59.07	57.67	59.04	7,038,434	+0.51(+0.88%)
Mar 16, 2022	57.77	58.99	57.32	58.53	9,022,715	+1.45(+2.54%)
Mar 15, 2022	57.63	57.83	56.40	57.08	8,255,464	-0.06(-0.11%)
Mar 14, 2022	57.13	58.09	56.82	57.14	9,778,187	+0.10(+0.18%)
Mar 11, 2022	57.36	57.86	56.65	57.03	11,433,210	+0.59(+1.04%)
Mar 10, 2022	54.25	56.61	54.05	56.45	13,128,509	+0.05(+0.09%)
Mar 09, 2022	56.53	57.47	56.31	56.40	10,475,443	+1.92(+3.52%)
Mar 08, 2022	53.79	55.90	52.87	54.48	11,092,200	+1.71(+3.24%)
Mar 07, 2022	54.80	55.13	52.71	52.77	11,518,606	-2.29(-4.16%)
Mar 04, 2022	55.73	55.89	54.06	55.06	13,666,908	-2.04(-3.58%)
Mar 03, 2022	58.65	58.87	56.82	57.11	7,476,950	-1.06(-1.82%)
Mar 02, 2022	57.73	58.65	57.50	58.16	7,189,776	+1.13(+1.98%)

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.