Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	47.34	48.77	46.88	48.26	1,818,713	-0.17(-0.35%)
May 27, 2022	47.31	48.53	47.31	48.43	1,385,260	+1.30(+2.76%)
May 26, 2022	45.92	47.67	45.92	47.13	2,332,910	+1.97(+4.36%)
May 25, 2022	44.20	45.76	43.88	45.16	2,225,241	+0.95(+2.15%)
May 24, 2022	45.63	45.69	43.80	44.21	1,490,170	-2.25(-4.84%)
May 23, 2022	46.98	47.30	45.85	46.46	1,373,319	+0.36(+0.78%)
May 20, 2022	47.53	47.73	45.10	46.10	1,428,178	-0.66(-1.41%)
May 19, 2022	45.95	47.70	45.85	46.76	1,557,521	+0.18(+0.39%)
May 18, 2022	47.32	48.15	46.39	46.58	1,580,154	-1.44(-3.00%)
May 17, 2022	47.24	48.24	46.71	48.02	1,670,992	+2.42(+5.31%)
May 16, 2022	45.93	46.40	45.47	45.60	1,224,174	-0.55(-1.19%)
May 13, 2022	45.28	46.45	45.05	46.15	2,044,236	+1.54(+3.45%)
May 12, 2022	45.24	45.96	43.39	44.61	2,423,135	-1.20(-2.62%)
May 11, 2022	47.35	48.60	45.66	45.81	1,840,868	-1.66(-3.50%)
May 10, 2022	47.94	48.47	46.56	47.47	1,888,320	+0.20(+0.42%)
May 09, 2022	49.23	49.50	47.05	47.27	2,300,106	-2.95(-5.87%)
May 06, 2022	51.00	51.08	49.10	50.22	1,577,225	-0.92(-1.80%)
May 05, 2022	52.51	53.08	50.74	51.14	1,877,819	-2.36(-4.41%)
May 04, 2022	52.16	53.60	51.74	53.50	2,084,743	+0.44(+0.83%)
May 03, 2022	53.58	53.78	52.41	53.06	1,751,700	+0.00(+0.00%)
May 02, 2022	54.13	54.45	51.51	53.06	2,679,125	-1.33(-2.45%)
Apr 29, 2022	55.06	56.08	54.18	54.39	1,679,426	-1.15(-2.07%)
Apr 28, 2022	55.29	55.72	53.71	55.54	1,721,891	+1.25(+2.30%)
Apr 27, 2022	53.70	54.91	52.79	54.29	2,398,924	+0.43(+0.80%)
Apr 26, 2022	55.60	55.80	53.36	53.86	2,645,238	-2.58(-4.57%)
Apr 25, 2022	56.04	56.80	55.03	56.44	2,136,632	-0.11(-0.19%)
Apr 22, 2022	59.34	59.37	56.33	56.55	3,021,393	-2.23(-3.79%)
Apr 21, 2022	61.00	61.51	58.42	58.78	4,019,063	+0.09(+0.15%)
Apr 20, 2022	58.54	59.42	58.46	58.69	2,515,894	+0.42(+0.72%)
Apr 19, 2022	57.47	58.82	57.19	58.27	2,273,364	+1.42(+2.50%)
Apr 18, 2022	56.76	57.47	56.27	56.85	1,269,673	-0.26(-0.46%)
Apr 14, 2022	56.68	57.88	56.52	57.11	1,582,202	+0.87(+1.55%)
Apr 13, 2022	56.34	57.00	55.04	56.24	2,347,394	+2.79(+5.22%)
Apr 12, 2022	53.00	53.96	52.53	53.45	1,344,816	+0.63(+1.19%)
Apr 11, 2022	52.25	54.04	51.91	52.82	1,474,909	+0.53(+1.01%)
Apr 08, 2022	53.47	53.68	52.19	52.29	1,691,375	-1.11(-2.08%)
Apr 07, 2022	54.64	54.64	52.32	53.40	2,139,112	-1.64(-2.98%)
Apr 06, 2022	55.40	55.77	53.48	55.04	2,313,913	-1.83(-3.22%)
Apr 05, 2022	57.24	57.75	55.77	56.87	2,614,547	-0.29(-0.51%)
Apr 04, 2022	57.58	57.79	56.73	57.16	1,203,475	-0.79(-1.36%)
Apr 01, 2022	58.36	58.76	57.45	57.95	1,601,445	-0.06(-0.10%)
Mar 31, 2022	58.17	58.84	57.63	58.01	1,438,009	+0.00(+0.00%)
Mar 30, 2022	57.85	58.60	57.39	58.01	1,635,327	-0.38(-0.65%)
Mar 29, 2022	58.88	59.54	57.48	58.39	2,999,859	+1.20(+2.10%)
Mar 28, 2022	57.75	58.11	56.60	57.19	1,931,802	-0.25(-0.44%)
Mar 25, 2022	56.53	57.77	56.10	57.44	2,196,643	+1.50(+2.68%)
Mar 24, 2022	55.40	56.00	54.26	55.94	2,265,789	+1.82(+3.36%)
Mar 23, 2022	54.05	54.76	53.80	54.12	2,184,616	-0.41(-0.75%)
Mar 22, 2022	54.29	55.17	54.20	54.53	1,803,934	+0.79(+1.47%)
Mar 21, 2022	54.54	54.76	53.03	53.74	2,016,887	-1.45(-2.63%)
Mar 18, 2022	54.06	55.58	53.58	55.19	2,435,108	+0.87(+1.60%)
Mar 17, 2022	53.17	54.55	52.70	54.32	2,008,982	-0.37(-0.68%)
Mar 16, 2022	52.38	54.85	52.38	54.69	2,889,940	+2.95(+5.70%)
Mar 15, 2022	52.18	53.33	50.54	51.74	2,710,767	+2.14(+4.31%)
Mar 14, 2022	49.50	50.81	48.53	49.60	2,467,093	+0.78(+1.60%)
Mar 11, 2022	50.56	50.76	48.60	48.82	2,192,003	-0.33(-0.67%)
Mar 10, 2022	47.61			49.15	2,121,193	+0.52(+1.07%)
Mar 09, 2022	48.56	50.05	48.29	48.63	3,639,794	+1.96(+4.20%)
Mar 08, 2022	45.08	48.79	43.46	46.67	4,208,923	+2.98(+6.82%)
Mar 07, 2022	48.50	48.87	43.62	43.69	3,675,761	-5.45(-11.09%)
Mar 04, 2022	50.10	50.55	48.52	49.14	2,534,041	-2.28(-4.43%)
Mar 03, 2022	53.23	53.75	51.04	51.42	1,913,646	-1.20(-2.28%)
Mar 02, 2022	53.18	53.65	52.02	52.62	1,975,148	+0.28(+0.53%)

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.