Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2022	46.96	47.31	46.63	46.85	2,926,103	-0.26(-0.55%)
May 13, 2022	46.41	47.30	46.35	47.11	1,885,428	+1.19(+2.59%)
May 12, 2022	45.51	46.32	45.05	45.92	4,518,909	+0.08(+0.17%)
May 11, 2022	46.51	47.27	45.76	45.84	4,112,991	-0.80(-1.72%)
May 10, 2022	47.33	47.52	46.09	46.64	6,741,254	+0.07(+0.15%)
May 09, 2022	47.57	47.65	46.38	46.57	7,045,577	-1.71(-3.54%)
May 06, 2022	48.40	48.71	47.60	48.28	3,325,017	-0.36(-0.74%)
May 05, 2022	50.02	50.02	48.14	48.64	3,880,044	-1.89(-3.74%)
May 04, 2022	49.11	50.58	48.67	50.53	1,799,881	+1.45(+2.95%)
May 03, 2022	48.86	49.34	48.70	49.08	2,497,860	+0.22(+0.45%)
May 02, 2022	48.53	49.00	47.72	48.86	5,618,497	+0.37(+0.76%)
Apr 29, 2022	49.90	50.21	48.43	48.49	3,045,493	-1.85(-3.68%)
Apr 28, 2022	49.73	50.54	49.06	50.34	2,621,688	+1.24(+2.53%)
Apr 27, 2022	49.12	49.76	48.85	49.10	3,622,207	+0.05(+0.10%)
Apr 26, 2022	50.22	50.27	49.04	49.05	4,014,246	-1.48(-2.93%)
Apr 25, 2022	49.92	50.54	49.40	50.53	4,212,215	+0.33(+0.66%)
Apr 22, 2022	51.48	51.48	50.15	50.20	2,872,956	-1.38(-2.68%)
Apr 21, 2022	52.89		51.47	51.58	847,927	-0.88(-1.68%)
Apr 20, 2022	52.72	52.85	52.34	52.46	770,278	-0.05(-0.10%)
Apr 19, 2022	51.59	52.60	51.59	52.51	947,060	+0.89(+1.72%)
Apr 18, 2022	51.58	51.84	51.34	51.62	2,179,554	-0.08(-0.15%)
Apr 14, 2022	52.36	52.50	51.66	51.70	899,407	-0.64(-1.22%)
Apr 13, 2022	51.65	52.41	51.62	52.34	1,348,444	+0.67(+1.30%)
Apr 12, 2022	52.24	52.55	51.47	51.67	1,336,688	-0.14(-0.27%)
Apr 11, 2022	52.23	52.36	51.76	51.81	1,910,833	-0.84(-1.60%)
Apr 08, 2022	52.75	53.02	52.45	52.65	1,224,863	-0.16(-0.30%)
Apr 07, 2022	52.54	53.04	52.16	52.81	1,283,087	+0.18(+0.34%)
Apr 06, 2022	52.74	52.90	52.24	52.63	1,853,991	-0.59(-1.11%)
Apr 05, 2022	53.85	54.07	53.09	53.22	868,270	-0.76(-1.41%)
Apr 04, 2022	53.60	54.00	53.51	53.98	1,100,850	+0.42(+0.78%)
Apr 01, 2022	53.55	53.60	53.10	53.56	1,124,802	+0.17(+0.32%)
Mar 31, 2022	54.11	54.19	53.33	53.39	972,834	-0.79(-1.46%)
Mar 30, 2022	54.44	54.53	53.90	54.18	868,586	-0.43(-0.79%)
Mar 29, 2022	54.23	54.67	54.01	54.61	1,492,275	+0.80(+1.49%)
Mar 28, 2022	53.38	53.81	53.08	53.81	1,704,786	+0.37(+0.69%)
Mar 25, 2022	53.32	53.47	52.92	53.44	1,014,426	+0.22(+0.41%)
Mar 24, 2022	52.74	53.23	52.56	53.22	801,870	+0.75(+1.43%)
Mar 23, 2022	52.88	53.06	52.47	52.47	1,105,720	-0.85(-1.59%)
Mar 22, 2022	52.87	53.42	52.85	53.32	884,797	+0.63(+1.20%)
Mar 21, 2022	52.69	52.96	52.24	52.69	1,668,239	-0.06(-0.11%)
Mar 18, 2022	51.97	52.79	51.88	52.75	1,228,554	+0.65(+1.25%)
Mar 17, 2022	51.18	52.12	51.11	52.10	1,211,281	+0.69(+1.34%)
Mar 16, 2022	50.63	51.43	50.12	51.41	1,661,049	+1.21(+2.41%)
Mar 15, 2022	49.41	50.27	49.30	50.20	1,503,380	+1.05(+2.14%)
Mar 14, 2022	49.70	50.05	49.00	49.15	2,391,658	-0.45(-0.91%)
Mar 11, 2022	50.57	50.69	49.58	49.60	1,386,501	-51.07(-50.73%)
Mar 10, 2022	100.00	100.84	99.40	100.67	721,854	-0.42(-0.42%)
Mar 09, 2022	100.40	101.56	100.02	101.09	1,023,007	+2.75(+2.80%)
Mar 08, 2022	98.90	100.86	98.00	98.34	1,705,519	-0.61(-0.62%)
Mar 07, 2022	101.90	101.97	98.90	98.95	3,016,278	-3.12(-3.06%)
Mar 04, 2022	102.28	102.39	101.06	102.07	1,353,312	-1.04(-1.01%)
Mar 03, 2022	104.43	104.45	102.65	103.11	1,130,914	-0.76(-0.73%)
Mar 02, 2022	102.55	104.24	102.28	103.87	873,910	+1.89(+1.85%)

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.