Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.71	55.12	53.83	54.46	3,133,760	-1.10(-1.99%)
May 27, 2022	55.48	55.89	55.11	55.57	1,499,640	+0.70(+1.28%)
May 26, 2022	53.95	55.11	53.73	54.86	1,600,825	+1.58(+2.96%)
May 25, 2022	52.03	53.54	51.82	53.29	2,056,388	+1.15(+2.20%)
May 24, 2022	52.24	52.60	51.05	52.14	1,950,769	-0.21(-0.40%)
May 23, 2022	52.46	52.99	51.85	52.35	2,224,655	+0.46(+0.88%)
May 20, 2022	52.03	52.58	50.65	51.89	2,107,237	+0.30(+0.57%)
May 19, 2022	51.61	52.71	51.49	51.60	2,769,359	-0.32(-0.63%)
May 18, 2022	52.70	52.89	51.73	51.92	3,352,588	-1.81(-3.36%)
May 17, 2022	53.60	54.10	52.81	53.73	2,014,634	+0.87(+1.65%)
May 16, 2022	52.56	53.33	51.21	52.86	2,326,299	-0.07(-0.13%)
May 13, 2022	52.43	53.46	52.39	52.93	2,205,427	+0.77(+1.48%)
May 12, 2022	49.89	52.16	49.89	52.15	3,300,772	+2.10(+4.20%)
May 11, 2022	50.72	51.36	49.68	50.05	2,651,770	-0.78(-1.54%)
May 10, 2022	52.70	53.05	50.62	50.83	3,558,467	-0.55(-1.08%)
May 09, 2022	50.17	51.90	50.12	51.39	2,024,423	+0.67(+1.32%)
May 06, 2022	51.28	51.58	49.89	50.72	1,947,735	-0.94(-1.81%)
May 05, 2022	52.72	52.91	51.02	51.65	2,285,380	-1.69(-3.17%)
May 04, 2022	51.63	53.53	51.31	53.35	2,077,924	+1.84(+3.56%)
May 03, 2022	50.57	51.67	50.46	51.51	2,572,110	+0.93(+1.83%)
May 02, 2022	50.58	51.14	49.34	50.58	2,842,518	+0.22(+0.44%)
Apr 29, 2022	52.34	53.04	50.16	50.36	3,058,221	-2.27(-4.30%)
Apr 28, 2022	52.95	53.07	51.32	52.63	3,581,407	+0.15(+0.29%)
Apr 27, 2022	51.82	53.67	51.18	52.48	6,054,437	+2.07(+4.12%)
Apr 26, 2022	49.49	51.61	49.46	50.40	4,475,763	+0.49(+0.98%)
Apr 25, 2022	48.49	50.06	47.76	49.91	2,645,943	+1.23(+2.53%)
Apr 22, 2022	49.69	49.69	48.63	48.68	1,935,061	-1.18(-2.36%)
Apr 21, 2022	50.34	50.91	49.61	49.86	1,821,423	+0.29(+0.58%)
Apr 20, 2022	49.20	49.92	49.08	49.57	2,030,955	+0.80(+1.65%)
Apr 19, 2022	47.22	48.95	46.93	48.77	1,841,362	+1.77(+3.76%)
Apr 18, 2022	47.09	47.70	46.63	47.00	1,319,659	-0.21(-0.45%)
Apr 14, 2022	48.37	48.61	47.18	47.21	1,771,712	-1.01(-2.10%)
Apr 13, 2022	47.63	48.30	47.46	48.22	1,636,096	+0.75(+1.57%)
Apr 12, 2022	48.33	49.11	47.27	47.48	1,978,957	-0.45(-0.94%)
Apr 11, 2022	47.31	48.65	47.21	47.93	2,335,937	-0.51(-1.05%)
Apr 08, 2022	48.41	49.28	47.97	48.43	2,059,505	+0.01(+0.02%)
Apr 07, 2022	48.20	48.71	47.91	48.42	3,010,727	-0.10(-0.20%)
Apr 06, 2022	47.91	48.68	47.58	48.52	2,469,576	-0.02(-0.04%)
Apr 05, 2022	48.86	49.18	48.28	48.54	2,087,959	-1.13(-2.27%)
Apr 04, 2022	49.36	49.89	49.04	49.67	1,479,869	+0.39(+0.80%)
Apr 01, 2022	49.26	49.42	48.24	49.27	2,936,207	+0.53(+1.08%)
Mar 31, 2022	50.82	50.99	48.74	48.75	2,643,872	-2.25(-4.40%)
Mar 30, 2022	52.21	52.48	50.84	50.99	1,868,256	-1.48(-2.82%)
Mar 29, 2022	51.26	52.85	51.19	52.48	2,464,767	+1.90(+3.76%)
Mar 28, 2022	50.00	50.61	49.88	50.57	1,871,323	+0.58(+1.17%)
Mar 25, 2022	50.86	51.16	49.53	49.99	3,673,706	-0.59(-1.17%)
Mar 24, 2022	51.07	51.12	50.31	50.58	2,845,897	-0.42(-0.82%)
Mar 23, 2022	52.40	52.40	50.97	51.00	1,896,919	-1.76(-3.33%)
Mar 22, 2022	53.53	53.86	52.07	52.76	2,794,709	-0.65(-1.22%)
Mar 21, 2022	54.22	54.46	52.86	53.41	2,380,049	-1.45(-2.65%)
Mar 18, 2022	54.24	55.27	53.73	54.87	5,563,791	+0.45(+0.83%)
Mar 17, 2022	53.19	54.47	53.07	54.42	2,083,887	+0.77(+1.44%)
Mar 16, 2022	53.66	54.90	52.46	53.64	3,152,747	+0.45(+0.84%)
Mar 15, 2022	52.14	53.35	51.96	53.19	2,971,584	+1.47(+2.85%)
Mar 14, 2022	52.15	52.54	51.48	51.72	2,026,313	+0.36(+0.71%)
Mar 11, 2022	51.84	52.44	51.32	51.36	2,554,360	-0.11(-0.22%)
Mar 10, 2022	51.02	51.49		51.47	4,369,984	-0.25(-0.48%)
Mar 09, 2022	50.95	52.76	50.95	51.72	3,234,424	+1.56(+3.11%)
Mar 08, 2022	49.91	51.34	49.31	50.16	2,557,942	+0.53(+1.06%)
Mar 07, 2022	52.50	52.50	49.60	49.64	1,999,304	-2.77(-5.29%)
Mar 04, 2022	52.73	53.06	51.79	52.41	2,063,751	-0.87(-1.63%)
Mar 03, 2022	54.13	54.38	53.09	53.28	1,997,731	-0.45(-0.84%)
Mar 02, 2022	52.19	54.00	52.15	53.73	2,791,641	+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.