Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.92	50.59	49.82	50.23	5,057,659	-0.12(-0.24%)
May 27, 2022	49.34	50.37	48.91	50.35	2,874,797	+1.52(+3.12%)
May 26, 2022	47.95	49.03	47.72	48.83	2,442,636	+1.11(+2.33%)
May 25, 2022	47.30	48.01	47.14	47.72	2,720,311	+0.28(+0.59%)
May 24, 2022	47.37	47.64	46.62	47.44	2,409,763	-0.35(-0.73%)
May 23, 2022	47.70	48.02	47.14	47.79	2,559,984	+0.51(+1.08%)
May 20, 2022	46.67	47.34	46.44	47.28	6,091,368	+0.99(+2.13%)
May 19, 2022	45.58	46.51	45.39	46.29	3,415,882	+0.32(+0.70%)
May 18, 2022	47.84	47.84	45.82	45.97	2,231,604	-2.17(-4.50%)
May 17, 2022	48.09	48.29	47.66	48.14	2,990,577	+0.86(+1.82%)
May 16, 2022	47.65	47.78	47.08	47.28	2,014,049	-0.44(-0.92%)
May 13, 2022	47.00	48.05	47.00	47.72	2,643,633	+1.02(+2.19%)
May 12, 2022	46.13	47.00	45.69	46.69	2,436,155	+0.36(+0.77%)
May 11, 2022	46.92	47.67	46.31	46.34	3,089,107	-0.83(-1.75%)
May 10, 2022	48.07	48.49	46.65	47.16	3,467,614	-0.13(-0.27%)
May 09, 2022	48.72	48.74	47.14	47.29	2,275,694	-1.98(-4.01%)
May 06, 2022	49.80	49.89	48.71	49.27	2,086,811	-0.84(-1.68%)
May 05, 2022	51.39	51.69	49.67	50.11	2,631,612	-1.68(-3.25%)
May 04, 2022	51.05	51.89	50.58	51.80	4,495,184	+0.73(+1.43%)
May 03, 2022	50.52	51.38	50.50	51.06	2,388,621	+0.37(+0.73%)
May 02, 2022	50.87	51.37	49.61	50.69	2,848,684	-0.22(-0.43%)
Apr 29, 2022	52.32	52.44	50.81	50.91	2,869,638	-1.68(-3.19%)
Apr 28, 2022	51.96	52.81	51.58	52.59	4,142,951	+0.81(+1.56%)
Apr 27, 2022	52.19	52.88	51.71	51.78	6,430,827	-0.52(-1.00%)
Apr 26, 2022	53.90	54.05	52.28	52.30	2,781,816	-1.61(-2.98%)
Apr 25, 2022	53.71	54.15	53.28	53.91	3,640,729	-0.07(-0.13%)
Apr 22, 2022	54.74	55.06	53.95	53.98	2,566,809	-0.84(-1.53%)
Apr 21, 2022	56.00	56.17	54.58	54.82	3,218,632	-1.09(-1.95%)
Apr 20, 2022	58.07	58.07	55.56	55.91	3,897,150	-2.66(-4.55%)
Apr 19, 2022	57.52	58.62	57.52	58.57	1,949,011	+0.87(+1.51%)
Apr 18, 2022	57.43	57.86	57.15	57.70	1,401,617	-0.07(-0.12%)
Apr 14, 2022	58.79	59.00	57.73	57.76	1,318,475	-0.92(-1.57%)
Apr 13, 2022	58.39	58.82	57.91	58.68	1,226,418	+0.43(+0.74%)
Apr 12, 2022	59.24	59.62	57.97	58.25	2,065,579	-0.73(-1.25%)
Apr 11, 2022	59.00	59.28	57.97	58.99	2,529,670	-0.35(-0.59%)
Apr 08, 2022	59.51	59.68	58.98	59.34	1,782,325	+0.14(+0.23%)
Apr 07, 2022	59.16	59.48	58.76	59.20	2,037,639	-0.19(-0.32%)
Apr 06, 2022	58.36	59.58	58.09	59.39	2,730,329	+0.50(+0.85%)
Apr 05, 2022	58.85	59.75	58.79	58.89	2,604,816	-0.10(-0.18%)
Apr 04, 2022	58.95	59.32	58.56	59.00	2,701,966	+0.14(+0.24%)
Apr 01, 2022	58.18	58.91	57.64	58.85	1,968,401	+1.20(+2.09%)
Mar 31, 2022	59.07	59.49	57.55	57.65	3,335,701	-1.19(-2.02%)
Mar 30, 2022	58.54	59.14	58.30	58.84	2,553,363	+0.18(+0.31%)
Mar 29, 2022	57.83	58.91	57.82	58.66	2,382,297	+1.22(+2.13%)
Mar 28, 2022	56.63	57.47	56.62	57.44	1,362,744	+0.73(+1.29%)
Mar 25, 2022	56.72	56.95	56.36	56.71	1,433,192	+0.21(+0.37%)
Mar 24, 2022	56.51	56.71	56.08	56.50	1,038,237	+0.16(+0.28%)
Mar 23, 2022	57.31	57.31	56.30	56.34	1,533,557	-1.09(-1.90%)
Mar 22, 2022	57.59	57.73	56.92	57.43	2,130,472	-0.04(-0.07%)
Mar 21, 2022	57.98	58.06	57.15	57.47	1,619,351	-0.51(-0.89%)
Mar 18, 2022	57.15	58.21	57.00	57.98	2,935,227	+1.01(+1.78%)
Mar 17, 2022	56.07	56.99	55.94	56.97	1,585,322	+0.90(+1.60%)
Mar 16, 2022	55.25	56.32	54.81	56.07	1,810,849	+1.21(+2.21%)
Mar 15, 2022	54.31	55.01	54.02	54.86	2,184,735	+0.97(+1.80%)
Mar 14, 2022	53.73	54.28	53.45	53.89	3,285,599	+0.55(+1.04%)
Mar 11, 2022	54.37	54.50	53.32	53.34	2,182,877	-0.54(-1.00%)
Mar 10, 2022	53.82	54.12	52.60	53.88	2,717,551	-0.51(-0.95%)
Mar 09, 2022	54.31	54.73	53.71	54.39	2,764,502	+1.18(+2.22%)
Mar 08, 2022	53.94	54.48	52.38	53.21	4,906,325	-1.09(-2.00%)
Mar 07, 2022	55.25	55.47	54.20	54.30	3,786,367	-1.02(-1.84%)
Mar 04, 2022	55.30	55.36	54.54	55.32	3,532,983	-0.31(-0.55%)
Mar 03, 2022	55.88	56.02	55.17	55.62	1,791,224	+0.13(+0.24%)
Mar 02, 2022	55.26	56.02	54.98	55.49	2,399,902	+0.67(+1.22%)

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.