Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.74	54.22	52.62	53.88	1,278,457	+0.36(+0.68%)
May 27, 2022	50.74	53.53	50.64	53.52	1,524,080	+3.30(+6.57%)
May 26, 2022	48.78	50.89	48.46	50.22	1,565,217	+1.45(+2.97%)
May 25, 2022	49.56	49.92	48.40	48.77	1,965,609	-0.61(-1.24%)
May 24, 2022	52.69	52.69	49.31	49.38	1,878,428	-3.92(-7.36%)
May 23, 2022	51.38	53.65	50.28	53.30	1,854,801	+2.37(+4.65%)
May 20, 2022	51.60	51.73	48.99	50.93	1,913,401	+0.35(+0.70%)
May 19, 2022	54.10	54.66	50.47	50.58	2,673,602	-4.23(-7.72%)
May 18, 2022	55.83	57.51	54.36	54.81	2,177,437	-1.30(-2.32%)
May 17, 2022	55.03	56.16	54.62	56.11	1,709,341	+2.45(+4.56%)
May 16, 2022	54.46	55.35	53.51	53.66	1,037,970	-1.41(-2.55%)
May 13, 2022	54.80	55.89	54.22	55.07	1,270,991	+1.16(+2.16%)
May 12, 2022	54.42	55.79	53.02	53.91	2,024,769	-1.21(-2.19%)
May 11, 2022	53.97	57.63	53.75	55.11	2,868,213	+0.76(+1.40%)
May 10, 2022	54.05	55.04	50.87	54.35	2,937,435	+2.43(+4.68%)
May 09, 2022	52.45	52.98	51.46	51.92	2,809,385	-1.41(-2.63%)
May 06, 2022	53.75	54.22	52.52	53.33	2,550,758	-1.41(-2.57%)
May 05, 2022	56.14	57.35	53.98	54.73	2,161,223	-2.39(-4.18%)
May 04, 2022	54.91	57.54	54.24	57.12	2,230,083	+3.09(+5.73%)
May 03, 2022	53.31	54.30	52.72	54.03	1,215,629	+0.78(+1.47%)
May 02, 2022	52.26	53.42	51.65	53.24	1,694,278	+0.47(+0.90%)
Apr 29, 2022	53.40	54.56	52.59	52.77	1,357,731	-0.94(-1.75%)
Apr 28, 2022	52.67	54.35	52.04	53.71	1,286,218	+1.68(+3.23%)
Apr 27, 2022	51.68	52.85	51.07	52.03	2,234,424	+0.11(+0.22%)
Apr 26, 2022	53.44	53.79	51.90	51.91	1,537,434	-2.04(-3.79%)
Apr 25, 2022	53.48	54.12	52.60	53.96	1,476,798	+0.41(+0.76%)
Apr 22, 2022	53.79	54.76	52.62	53.55	1,662,217	-0.73(-1.35%)
Apr 21, 2022	55.95	56.15	53.95	54.29	1,743,046	-0.82(-1.49%)
Apr 20, 2022	55.98	56.15	54.58	55.10	1,086,412	+0.01(+0.02%)
Apr 19, 2022	53.46	55.33	53.35	55.10	1,186,575	+1.48(+2.77%)
Apr 18, 2022	53.20	54.20	53.12	53.61	1,381,238	+0.18(+0.34%)
Apr 14, 2022	55.28	55.34	53.28	53.43	2,072,677	-2.12(-3.82%)
Apr 13, 2022	54.85	56.16	54.38	55.55	1,058,684	+0.94(+1.72%)
Apr 12, 2022	55.92	56.24	54.54	54.61	1,622,464	-0.25(-0.46%)
Apr 11, 2022	55.31	56.30	54.77	54.86	1,536,159	-1.36(-2.42%)
Apr 08, 2022	56.90	57.35	56.07	56.23	998,726	-0.98(-1.72%)
Apr 07, 2022	58.60	59.04	57.00	57.21	1,255,399	-1.35(-2.31%)
Apr 06, 2022	58.28	59.24	57.19	58.56	1,541,235	-0.59(-1.01%)
Apr 05, 2022	61.17	61.35	58.87	59.16	1,491,324	-1.99(-3.26%)
Apr 04, 2022	62.05	63.14	61.01	61.15	1,321,610	-0.82(-1.32%)
Apr 01, 2022	62.53	63.42	60.85	61.97	1,411,697	-0.53(-0.84%)
Mar 31, 2022	63.21	63.77	62.42	62.49	1,261,799	-0.77(-1.21%)
Mar 30, 2022	63.80	64.45	62.71	63.26	1,080,194	-0.95(-1.48%)
Mar 29, 2022	63.69	64.70	62.86	64.21	2,961,459	+0.88(+1.39%)
Mar 28, 2022	62.79	63.33	61.60	63.33	1,032,912	+0.03(+0.04%)
Mar 25, 2022	62.10	63.83	62.08	63.30	1,735,729	+0.90(+1.44%)
Mar 24, 2022	59.60	62.42	59.14	62.41	1,365,410	+2.93(+4.93%)
Mar 23, 2022	61.17	61.80	59.28	59.48	917,463	-2.38(-3.85%)
Mar 22, 2022	59.76	62.00	59.72	61.85	1,423,023	+2.42(+4.08%)
Mar 21, 2022	60.78	61.56	59.02	59.43	824,676	-1.59(-2.61%)
Mar 18, 2022	58.85	61.60	58.85	61.03	1,942,777	+1.23(+2.06%)
Mar 17, 2022	58.42	59.87	57.53	59.79	896,035	+1.29(+2.21%)
Mar 16, 2022	56.47	58.55	56.39	58.50	1,583,854	+2.72(+4.87%)
Mar 15, 2022	54.54	55.91	54.04	55.79	1,023,757	+1.76(+3.26%)
Mar 14, 2022	56.62	56.95	53.81	54.03	1,174,528	-2.60(-4.60%)
Mar 11, 2022	56.14	57.61	55.85	56.63	1,702,710	+1.26(+2.27%)
Mar 10, 2022	55.36	56.43	54.59	55.37	628,444	-1.32(-2.33%)
Mar 09, 2022	56.29	57.60	56.21	56.69	1,222,668	+2.09(+3.84%)
Mar 08, 2022	53.40	56.98	52.79	54.60	1,699,904	+0.99(+1.85%)
Mar 07, 2022	55.87	56.25	53.28	53.60	1,920,930	-2.70(-4.79%)
Mar 04, 2022	59.91	60.18	55.73	56.30	1,922,269	-4.21(-6.95%)
Mar 03, 2022	61.39	61.42	59.79	60.51	1,326,985	-0.50(-0.82%)
Mar 02, 2022	59.35	61.52	59.03	61.01	1,308,807	+2.34(+4.00%)

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.