Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.62	47.45	45.55	46.85	18,351,470	+0.07(+0.14%)
May 27, 2022	45.25	46.79	45.08	46.78	9,074,882	+2.25(+5.06%)
May 26, 2022	43.77	44.85	43.59	44.53	6,569,697	+1.59(+3.70%)
May 25, 2022	42.04	43.24	42.04	42.94	7,850,512	+0.60(+1.43%)
May 24, 2022	42.54	43.72	41.80	42.33	8,675,423	-0.97(-2.24%)
May 23, 2022	42.87	43.45	42.16	43.30	6,389,633	+0.84(+1.99%)
May 20, 2022	43.08	43.43	41.47	42.46	7,766,100	-0.30(-0.69%)
May 19, 2022	42.75	43.43	42.18	42.75	8,003,284	-0.31(-0.71%)
May 18, 2022	44.17	44.82	42.78	43.06	6,140,016	-1.90(-4.22%)
May 17, 2022	43.73	45.15	43.50	44.96	5,945,502	+1.75(+4.06%)
May 16, 2022	44.55	44.55	43.03	43.20	7,243,593	-1.49(-3.34%)
May 13, 2022	44.52	44.80	43.81	44.70	6,736,924	+0.47(+1.06%)
May 12, 2022	44.06	45.82	43.30	44.23	9,305,195	-0.40(-0.90%)
May 11, 2022	46.29	46.90	44.53	44.63	7,393,946	-1.93(-4.14%)
May 10, 2022	47.88	48.76	46.36	46.56	7,947,014	-0.64(-1.36%)
May 09, 2022	46.07	48.79	45.68	47.20	13,391,743	+0.43(+0.92%)
May 06, 2022	45.99	47.56	45.06	46.77	11,773,618	+0.74(+1.60%)
May 05, 2022	49.07	49.66	45.31	46.03	20,122,928	-6.11(-11.72%)
May 04, 2022	51.24	52.21	50.13	52.14	9,873,036	+0.92(+1.80%)
May 03, 2022	51.05	51.98	50.80	51.22	8,471,125	+0.30(+0.58%)
May 02, 2022	49.80	50.99	49.31	50.93	6,407,358	+1.18(+2.37%)
Apr 29, 2022	49.37	51.72	49.37	49.75	8,718,361	-1.77(-3.44%)
Apr 28, 2022	50.28	51.79	49.97	51.52	6,267,110	+1.64(+3.28%)
Apr 27, 2022	50.77	51.64	49.83	49.88	5,119,797	-1.00(-1.96%)
Apr 26, 2022	51.35	51.70	50.29	50.88	5,167,793	-0.51(-0.99%)
Apr 25, 2022	50.72	51.62	50.51	51.39	5,743,716	+0.44(+0.87%)
Apr 22, 2022	52.32	52.54	50.86	50.95	5,129,312	-1.53(-2.92%)
Apr 21, 2022	52.92	53.52	52.26	52.48	4,601,060	-0.09(-0.16%)
Apr 20, 2022	53.01	53.05	52.47	52.57	5,153,159	-0.30(-0.56%)
Apr 19, 2022	51.90	52.91	51.90	52.86	4,903,338	+0.58(+1.12%)
Apr 18, 2022	51.58	52.46	51.43	52.28	4,294,997	+0.39(+0.76%)
Apr 14, 2022	52.89	53.15	51.72	51.89	4,646,442	-0.93(-1.76%)
Apr 13, 2022	51.83	53.15	51.70	52.82	3,952,295	+0.84(+1.62%)
Apr 12, 2022	53.02	53.45	51.86	51.97	4,161,437	-0.62(-1.18%)
Apr 11, 2022	52.09	53.88	52.09	52.59	4,280,930	-0.13(-0.25%)
Apr 08, 2022	52.22	53.12	51.86	52.73	3,911,007	+0.62(+1.20%)
Apr 07, 2022	51.63	52.55	51.26	52.11	5,216,831	+0.25(+0.48%)
Apr 06, 2022	53.50	53.80	51.24	51.86	6,636,983	-2.18(-4.04%)
Apr 05, 2022	54.31	55.32	53.64	54.04	5,260,209	-0.32(-0.58%)
Apr 04, 2022	55.65	55.93	54.13	54.36	6,943,178	-0.94(-1.70%)
Apr 01, 2022	55.45	55.89	54.90	55.30	5,166,126	+0.43(+0.79%)
Mar 31, 2022	56.69	56.69	54.85	54.87	9,789,682	-2.01(-3.54%)
Mar 30, 2022	57.23	57.82	56.65	56.88	6,202,295	-0.81(-1.41%)
Mar 29, 2022	56.90	57.86	56.90	57.69	5,574,234	+1.37(+2.43%)
Mar 28, 2022	55.02	56.38	54.55	56.32	7,468,397	+1.30(+2.37%)
Mar 25, 2022	54.98	55.62	54.57	55.02	6,513,199	+0.18(+0.33%)
Mar 24, 2022	53.41	54.99	53.22	54.84	7,193,812	+1.56(+2.93%)
Mar 23, 2022	53.10	53.72	52.37	53.28	5,561,453	-0.14(-0.27%)
Mar 22, 2022	52.68	53.91	52.65	53.42	7,901,775	+0.41(+0.78%)
Mar 21, 2022	53.26	53.89	52.59	53.01	6,176,744	-0.67(-1.25%)
Mar 18, 2022	52.80	54.30	52.80	53.68	11,050,554	+0.34(+0.63%)
Mar 17, 2022	52.01	53.52	51.80	53.34	6,234,766	+0.86(+1.64%)
Mar 16, 2022	51.54	52.60	50.86	52.48	7,891,478	+0.80(+1.54%)
Mar 15, 2022	50.31	52.28	50.04	51.68	9,316,906	+1.77(+3.55%)
Mar 14, 2022	48.10	51.02	47.92	49.91	9,606,845	+1.95(+4.06%)
Mar 11, 2022	50.69	50.69	47.91	47.97	9,619,890	-2.20(-4.39%)
Mar 10, 2022	50.80	53.16	49.14	50.17	19,751,836	-0.67(-1.32%)
Mar 09, 2022	51.68	51.68	50.40	50.84	10,696,128	-0.04(-0.08%)
Mar 08, 2022	52.43	53.37	50.81	50.88	10,000,904	-1.46(-2.79%)
Mar 07, 2022	52.96	53.88	52.23	52.34	10,439,174	-0.77(-1.46%)
Mar 04, 2022	51.81	53.86	51.61	53.11	8,698,926	+1.18(+2.28%)
Mar 03, 2022	53.09	53.09	51.01	51.93	6,432,845	-0.64(-1.22%)
Mar 02, 2022	51.86	52.91	51.22	52.57	8,903,784	+0.71(+1.36%)

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.