Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	55.91	57.34	55.40	56.23	1,683,454	+0.83(+1.50%)
May 27, 2022	54.82	55.47	54.67	55.40	1,195,352	+1.09(+2.01%)
May 26, 2022	53.96	55.21	53.37	54.31	1,132,074	+0.99(+1.85%)
May 25, 2022	51.97	53.86	51.94	53.32	1,008,006	+1.00(+1.90%)
May 24, 2022	53.47	53.47	51.99	52.33	1,163,022	-1.82(-3.36%)
May 23, 2022	53.72	54.40	52.80	54.15	1,099,290	+0.90(+1.69%)
May 20, 2022	55.35	55.60	52.05	53.25	1,495,493	-1.10(-2.02%)
May 19, 2022	53.05	55.42	52.98	54.35	1,368,997	+1.05(+1.97%)
May 18, 2022	54.22	54.69	52.97	53.30	1,594,737	-1.50(-2.73%)
May 17, 2022	53.12	54.83	53.02	54.80	1,354,098	+2.88(+5.56%)
May 16, 2022	52.20	52.42	51.21	51.91	1,379,910	-0.55(-1.04%)
May 13, 2022	50.47	52.62	50.40	52.46	2,114,687	+3.30(+6.71%)
May 12, 2022	48.14	49.70	47.81	49.16	1,682,643	+1.15(+2.41%)
May 11, 2022	49.14	50.38	47.79	48.00	1,484,390	-0.83(-1.71%)
May 10, 2022	49.97	51.80	48.00	48.84	2,486,544	-0.15(-0.31%)
May 09, 2022	49.84	50.70	48.87	48.99	1,243,041	-1.85(-3.65%)
May 06, 2022	51.08	51.25	49.65	50.84	1,565,371	-0.13(-0.25%)
May 05, 2022	52.70	52.89	50.46	50.97	1,298,003	-2.45(-4.58%)
May 04, 2022	51.82	53.46	51.09	53.42	1,362,950	+1.17(+2.25%)
May 03, 2022	51.50	52.92	50.94	52.25	1,652,540	+0.57(+1.10%)
May 02, 2022	50.89	51.85	48.92	51.68	1,622,814	+0.43(+0.83%)
Apr 29, 2022	52.15	53.56	51.17	51.25	1,813,955	-1.85(-3.48%)
Apr 28, 2022	52.87	53.58	51.64	53.10	1,313,417	+1.22(+2.34%)
Apr 27, 2022	50.75	52.37	50.75	51.88	1,068,571	+1.37(+2.71%)
Apr 26, 2022	52.31	52.45	50.47	50.51	1,706,389	-2.59(-4.87%)
Apr 25, 2022	51.96	53.18	50.89	53.10	1,442,889	+0.83(+1.59%)
Apr 22, 2022	51.86	53.07	51.32	52.26	1,503,874	-2.03(-3.74%)
Apr 21, 2022	56.28	56.81	54.27	54.30	1,415,750	-0.82(-1.50%)
Apr 20, 2022	54.73	55.38	54.16	55.12	1,443,489	+1.06(+1.97%)
Apr 19, 2022	52.34	54.09	52.18	54.06	1,146,991	+1.97(+3.79%)
Apr 18, 2022	51.67	52.29	51.30	52.08	1,014,568	+0.44(+0.86%)
Apr 14, 2022	52.44	52.92	51.54	51.64	1,215,398	-0.71(-1.36%)
Apr 13, 2022	51.49	52.59	51.49	52.36	991,046	+0.72(+1.40%)
Apr 12, 2022	52.53	52.88	51.39	51.63	1,282,398	-0.31(-0.61%)
Apr 11, 2022	51.75	53.46	51.53	51.95	1,249,494	-0.15(-0.29%)
Apr 08, 2022	51.94	53.25	51.71	52.10	1,128,364	-0.04(-0.08%)
Apr 07, 2022	51.68	52.43	51.25	52.14	1,630,628	-0.04(-0.08%)
Apr 06, 2022	52.42	52.71	51.71	52.19	1,405,910	-0.92(-1.73%)
Apr 05, 2022	54.55	54.71	52.63	53.10	2,771,435	-1.75(-3.19%)
Apr 04, 2022	54.78	55.35	54.10	54.86	945,352	+0.15(+0.28%)
Apr 01, 2022	55.24	55.76	54.30	54.70	1,035,177	+0.02(+0.03%)
Mar 31, 2022	55.23	55.77	54.43	54.69	1,454,535	-0.53(-0.95%)
Mar 30, 2022	55.89	56.35	54.95	55.21	2,089,879	-1.45(-2.57%)
Mar 29, 2022	55.37	57.44	55.37	56.67	2,149,742	+2.50(+4.62%)
Mar 28, 2022	54.14	54.35	53.51	54.17	1,712,998	+0.12(+0.22%)
Mar 25, 2022	54.31	54.69	53.59	54.05	1,299,792	-0.26(-0.49%)
Mar 24, 2022	54.02	54.38	53.55	54.31	1,536,210	+0.63(+1.17%)
Mar 23, 2022	54.09	54.30	53.62	53.68	1,661,341	-0.95(-1.74%)
Mar 22, 2022	53.58	54.83	53.38	54.64	2,121,769	+1.52(+2.87%)
Mar 21, 2022	53.48	53.76	52.64	53.11	2,112,768	-0.37(-0.68%)
Mar 18, 2022	51.97	53.56	51.62	53.48	2,228,001	+1.32(+2.53%)
Mar 17, 2022	51.06	52.55	50.72	52.16	2,386,844	+0.32(+0.62%)
Mar 16, 2022	51.34	52.11	50.38	51.84	2,619,553	+2.24(+4.51%)
Mar 15, 2022	49.12	50.17	48.53	49.60	2,658,661	+1.07(+2.21%)
Mar 14, 2022	49.90	51.00	48.41	48.53	2,781,933	-0.88(-1.77%)
Mar 11, 2022	51.18	51.51	49.38	49.41	2,347,390	-1.15(-2.27%)
Mar 10, 2022	49.51	50.73	48.82	50.55	2,757,095	-0.04(-0.08%)
Mar 09, 2022	50.87	52.02	50.03	50.60	4,750,865	+2.23(+4.61%)
Mar 08, 2022	48.56	50.29	46.43	48.37	4,577,837	-0.33(-0.68%)
Mar 07, 2022	52.57	52.93	48.60	48.70	3,102,410	-4.40(-8.29%)
Mar 04, 2022	55.33	55.67	52.57	53.10	3,891,436	-3.49(-6.16%)
Mar 03, 2022	59.52	59.95	56.36	56.59	2,927,775	-3.07(-5.15%)
Mar 02, 2022	58.56	60.33	57.48	59.66	2,759,485	+1.75(+3.02%)

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.