Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.29	51.16	49.96	50.51	3,065,313	-0.34(-0.67%)
May 27, 2022	49.97	50.90	49.87	50.85	1,349,898	+1.01(+2.03%)
May 26, 2022	48.33	50.09	48.33	49.84	1,549,010	+2.14(+4.48%)
May 25, 2022	46.16	47.97	46.05	47.70	1,856,558	+1.50(+3.25%)
May 24, 2022	46.71	47.07	44.84	46.20	2,353,691	-0.91(-1.92%)
May 23, 2022	47.13	47.99	46.68	47.11	2,212,444	+1.18(+2.56%)
May 20, 2022	46.67	46.98	44.49	45.93	1,594,489	-0.03(-0.06%)
May 19, 2022	46.08	47.40	45.59	45.96	1,945,392	-0.87(-1.86%)
May 18, 2022	48.10	48.54	46.66	46.83	1,780,949	-2.00(-4.09%)
May 17, 2022	47.95	49.15	47.73	48.83	1,860,973	+2.25(+4.83%)
May 16, 2022	47.00	47.33	46.04	46.58	1,516,978	-0.58(-1.24%)
May 13, 2022	46.10	47.62	46.10	47.16	2,152,204	+1.93(+4.26%)
May 12, 2022	46.29	46.56	44.07	45.23	4,145,065	-1.42(-3.05%)
May 11, 2022	48.28	49.90	46.60	46.66	2,184,776	-1.38(-2.87%)
May 10, 2022	49.24	49.76	46.60	48.03	2,139,919	-0.59(-1.22%)
May 09, 2022	48.96	50.22	48.12	48.63	2,239,801	-1.23(-2.47%)
May 06, 2022	51.31	51.58	49.16	49.86	2,576,382	-1.60(-3.12%)
May 05, 2022	53.74	54.69	50.68	51.46	3,124,423	-5.27(-9.30%)
May 04, 2022	54.59	56.88	54.19	56.73	1,592,342	+2.32(+4.26%)
May 03, 2022	53.67	55.30	53.20	54.42	1,208,278	+1.12(+2.11%)
May 02, 2022	52.80	53.40	51.87	53.29	1,252,999	+0.85(+1.61%)
Apr 29, 2022	54.47	55.04	52.31	52.44	1,179,078	-2.23(-4.08%)
Apr 28, 2022	54.46	54.86	52.90	54.68	895,414	+0.92(+1.72%)
Apr 27, 2022	53.26	54.53	52.56	53.75	950,246	+0.42(+0.78%)
Apr 26, 2022	54.91	55.40	53.33	53.33	1,187,548	-2.74(-4.88%)
Apr 25, 2022	55.80	56.20	53.93	56.07	1,170,370	-0.56(-0.99%)
Apr 22, 2022	58.85	58.85	56.53	56.63	864,038	-2.26(-3.83%)
Apr 21, 2022	60.60	60.95	58.60	58.89	1,082,720	-0.99(-1.65%)
Apr 20, 2022	59.39	60.48	59.23	59.87	1,142,203	+1.00(+1.70%)
Apr 19, 2022	57.35	59.04	56.94	58.87	1,165,495	+1.91(+3.35%)
Apr 18, 2022	56.25	57.11	56.25	56.96	865,003	+0.36(+0.63%)
Apr 14, 2022	56.23	57.02	56.23	56.60	1,018,690	+0.38(+0.68%)
Apr 13, 2022	54.55	56.26	54.32	56.22	843,482	+1.18(+2.14%)
Apr 12, 2022	55.71	56.52	54.49	55.04	1,552,661	-0.59(-1.07%)
Apr 11, 2022	56.07	57.57	55.52	55.64	1,205,770	-0.35(-0.62%)
Apr 08, 2022	55.14	56.27	54.76	55.98	1,057,669	+1.08(+1.97%)
Apr 07, 2022	56.14	56.31	53.48	54.90	1,662,556	-1.48(-2.63%)
Apr 06, 2022	56.36	56.94	55.96	56.38	2,038,391	-0.35(-0.63%)
Apr 05, 2022	55.98	57.23	55.76	56.74	1,810,587	+0.68(+1.20%)
Apr 04, 2022	56.69	56.76	55.58	56.06	1,041,373	-0.79(-1.39%)
Apr 01, 2022	57.36	57.72	56.48	56.85	996,764	+0.27(+0.47%)
Mar 31, 2022	57.92	58.43	56.53	56.58	1,339,552	-1.40(-2.42%)
Mar 30, 2022	58.97	59.05	57.60	57.99	831,586	-1.00(-1.70%)
Mar 29, 2022	59.36	59.73	58.35	58.99	906,112	+0.74(+1.26%)
Mar 28, 2022	58.36	58.50	57.31	58.25	1,256,251	-0.42(-0.71%)
Mar 25, 2022	57.35	58.96	57.21	58.67	1,249,410	+1.50(+2.62%)
Mar 24, 2022	56.92	57.64	56.35	57.17	1,160,944	+0.53(+0.93%)
Mar 23, 2022	57.43	57.92	56.62	56.64	1,214,677	-1.36(-2.34%)
Mar 22, 2022	57.35	58.95	57.12	58.00	2,111,980	+1.58(+2.79%)
Mar 21, 2022	57.90	57.90	55.66	56.43	2,129,356	-0.75(-1.32%)
Mar 18, 2022	56.52	57.32	55.65	57.18	2,914,326	+0.22(+0.38%)
Mar 17, 2022	56.10	56.98	55.34	56.96	2,433,427	-0.10(-0.17%)
Mar 16, 2022	54.67	57.09	54.58	57.06	2,359,313	+3.27(+6.08%)
Mar 15, 2022	53.91	54.45	53.14	53.79	1,408,627	+0.17(+0.32%)
Mar 14, 2022	53.49	54.52	52.98	53.61	1,459,506	+1.17(+2.23%)
Mar 11, 2022	53.92	54.34	52.32	52.44	1,344,503	-0.61(-1.14%)
Mar 10, 2022	53.07	53.96	52.12	53.05	1,803,730	-0.86(-1.59%)
Mar 09, 2022	53.86	55.38	53.55	53.91	1,916,877	+2.47(+4.80%)
Mar 08, 2022	51.57	53.47	50.29	51.44	2,412,882	+1.08(+2.15%)
Mar 07, 2022	52.64	52.89	50.27	50.36	2,405,328	-3.05(-5.71%)
Mar 04, 2022	54.20	54.80	52.62	53.41	2,711,213	-2.68(-4.77%)
Mar 03, 2022	56.24	56.82	55.23	56.08	2,151,769	+0.11(+0.20%)
Mar 02, 2022	54.83	56.38	54.25	55.97	2,388,520	+2.05(+3.81%)

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.