Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	48.78	49.74	48.40	49.29	2,021,132	+0.94(+1.94%)
May 20, 2022	49.99	50.13	46.87	48.35	3,006,363	-1.38(-2.77%)
May 19, 2022	49.33	50.61	48.93	49.73	2,018,109	-0.38(-0.76%)
May 18, 2022	51.09	51.20	49.69	50.11	2,597,253	-2.36(-4.50%)
May 17, 2022	51.42	52.52	51.32	52.47	1,512,472	+1.54(+3.02%)
May 16, 2022	50.85	51.45	49.97	50.93	1,501,620	-0.16(-0.31%)
May 13, 2022	50.49	51.35	50.23	51.09	2,131,896	+0.97(+1.94%)
May 12, 2022	48.86	50.16	48.60	50.12	1,889,282	+1.33(+2.73%)
May 11, 2022	49.49	50.21	48.66	48.79	1,799,887	-0.97(-1.95%)
May 10, 2022	50.61	50.86	48.87	49.76	1,804,241	-0.30(-0.60%)
May 09, 2022	50.23	51.19	49.85	50.06	1,667,712	-0.81(-1.59%)
May 06, 2022	50.57	50.98	49.78	50.87	1,276,012	+0.07(+0.14%)
May 05, 2022	52.05	52.30	50.31	50.80	1,332,814	-1.92(-3.64%)
May 04, 2022	50.82	52.75	50.28	52.72	1,606,579	+1.92(+3.78%)
May 03, 2022	50.65	51.24	50.43	50.80	2,030,169	+0.51(+1.01%)
May 02, 2022	49.71	50.45	49.24	50.29	1,752,177	+0.66(+1.33%)
Apr 29, 2022	50.88	51.29	49.54	49.63	1,747,626	-1.49(-2.91%)
Apr 28, 2022	50.09	51.44	49.91	51.12	2,146,116	+1.64(+3.31%)
Apr 27, 2022	49.33	50.11	48.79	49.48	2,474,588	+0.48(+0.98%)
Apr 26, 2022	49.42	49.79	48.90	49.00	1,715,917	-0.87(-1.74%)
Apr 25, 2022	49.04	49.93	48.32	49.87	1,830,025	+0.50(+1.01%)
Apr 22, 2022	49.52	50.02	49.14	49.37	2,022,080	-0.61(-1.22%)
Apr 21, 2022	51.15	51.84	49.93	49.98	1,946,373	-0.76(-1.50%)
Apr 20, 2022	50.23	51.09	50.16	50.74	1,962,659	+0.98(+1.97%)
Apr 19, 2022	47.86	50.05	47.86	49.76	2,312,457	+1.97(+4.12%)
Apr 18, 2022	46.83	48.19	46.83	47.79	2,153,049	+0.79(+1.68%)
Apr 14, 2022	46.76	47.50	46.70	47.00	1,975,483	+0.36(+0.77%)
Apr 13, 2022	45.80	46.65	45.71	46.64	1,124,288	+0.68(+1.48%)
Apr 12, 2022	45.78	46.76	45.65	45.96	2,681,154	+0.48(+1.06%)
Apr 11, 2022	45.22	46.38	45.12	45.48	1,384,353	-0.09(-0.20%)
Apr 08, 2022	45.00	46.26	44.76	45.57	1,439,384	+0.65(+1.45%)
Apr 07, 2022	44.43	45.16	43.70	44.92	2,459,855	+0.31(+0.69%)
Apr 06, 2022	43.95	44.75	43.37	44.61	1,971,248	+0.35(+0.79%)
Apr 05, 2022	45.23	45.48	44.12	44.26	1,656,800	-1.12(-2.47%)
Apr 04, 2022	45.19	45.63	44.97	45.38	2,057,691	+0.18(+0.40%)
Apr 01, 2022	46.00	46.36	44.99	45.20	1,343,810	-0.21(-0.46%)
Mar 31, 2022	46.97	46.97	45.38	45.41	1,669,055	-1.36(-2.91%)
Mar 30, 2022	47.12	47.23	46.55	46.77	1,373,666	-0.54(-1.14%)
Mar 29, 2022	46.51	47.52	46.37	47.31	1,356,338	+1.78(+3.91%)
Mar 28, 2022	46.01	46.12	45.20	45.53	1,213,784	-0.27(-0.59%)
Mar 25, 2022	45.77	45.95	45.20	45.80	1,597,439	+0.40(+0.88%)
Mar 24, 2022	45.75	46.15	45.10	45.40	1,696,614	+0.02(+0.04%)
Mar 23, 2022	46.62	46.62	45.32	45.38	880,372	-1.29(-2.76%)
Mar 22, 2022	46.30	47.27	46.30	46.67	1,766,167	+0.39(+0.84%)
Mar 21, 2022	46.78	47.36	45.89	46.28	1,410,090	-0.47(-1.01%)
Mar 18, 2022	45.79	47.24	45.75	46.75	4,075,488	+0.10(+0.21%)
Mar 17, 2022	46.77	46.96	46.36	46.65	2,334,047	-0.41(-0.87%)
Mar 16, 2022	45.90	47.10	45.90	47.06	2,293,608	+1.61(+3.54%)
Mar 15, 2022	45.61	46.31	45.07	45.45	1,469,408	+0.29(+0.64%)
Mar 14, 2022	44.53	46.17	44.38	45.16	2,063,456	+1.11(+2.52%)
Mar 11, 2022	44.89	45.16	44.01	44.05	1,284,021	-0.40(-0.90%)
Mar 10, 2022	44.05	45.34	44.05	44.45	2,147,256	-0.64(-1.42%)
Mar 09, 2022	43.84	45.52	43.37	45.09	1,515,316	+2.54(+5.97%)
Mar 08, 2022	42.98	43.68	42.36	42.55	3,072,027	-0.31(-0.72%)
Mar 07, 2022	44.88	44.88	42.83	42.86	1,822,762	-2.09(-4.65%)
Mar 04, 2022	46.37	46.37	44.47	44.95	2,171,525	-2.04(-4.34%)
Mar 03, 2022	47.69	47.86	46.66	46.99	2,945,205	-0.41(-0.86%)
Mar 02, 2022	46.07	48.29	46.05	47.40	3,191,743	+1.54(+3.36%)

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.