Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	35.33	35.74	33.02	33.17	2,897,231	-2.64(-7.36%)
Jun 29, 2022	37.61	37.94	35.19	35.81	2,510,137	-1.14(-3.08%)
Jun 28, 2022	39.12	39.30	36.82	36.95	2,245,745	-1.76(-4.54%)
Jun 27, 2022	38.39	38.80	37.44	38.70	2,254,293	-0.35(-0.89%)
Jun 24, 2022	37.47	39.30	36.55	39.05	2,875,166	+1.94(+5.23%)
Jun 23, 2022	39.89	40.85	36.39	37.11	3,077,445	-3.20(-7.93%)
Jun 22, 2022	41.37	42.66	40.26	40.31	2,704,723	-1.11(-2.68%)
Jun 21, 2022	40.95	42.58	40.54	41.42	1,815,686	+0.37(+0.89%)
Jun 17, 2022	41.92	42.15	40.41	41.05	1,695,861	-1.03(-2.46%)
Jun 16, 2022	39.76	42.72	38.58	42.08	3,655,861	+1.66(+4.11%)
Jun 15, 2022	41.13	41.72	38.35	40.42	4,610,858	+1.14(+2.90%)
Jun 14, 2022	41.62	41.62	38.49	39.28	2,811,648	-2.24(-5.40%)
Jun 13, 2022	43.65	44.56	41.38	41.52	3,170,105	-5.97(-12.57%)
Jun 10, 2022	42.28	48.15	41.37	47.49	4,300,608	+4.02(+9.24%)
Jun 09, 2022	46.25	46.58	43.37	43.47	1,753,044	-3.54(-7.54%)
Jun 08, 2022	47.03	48.05	46.45	47.02	1,260,181	-0.58(-1.22%)
Jun 07, 2022	46.50	47.99	46.30	47.60	1,495,238	+0.81(+1.73%)
Jun 06, 2022	48.63	48.90	45.98	46.78	1,334,854	-0.97(-2.02%)
Jun 03, 2022	48.79	49.84	47.46	47.75	1,455,390	-2.41(-4.81%)
Jun 02, 2022	47.51	50.59	47.36	50.16	2,303,038	+4.03(+8.73%)
Jun 01, 2022	46.32	47.02	45.04	46.14	1,822,432	+0.67(+1.47%)
May 31, 2022	47.48	48.90	44.90	45.47	1,601,878	-2.24(-4.70%)
May 27, 2022	48.09	48.44	46.92	47.71	1,626,108	+0.32(+0.67%)
May 26, 2022	47.40	48.59	46.68	47.39	1,503,851	-0.54(-1.13%)
May 25, 2022	47.19	48.22	46.52	47.93	1,652,952	-0.50(-1.04%)
May 24, 2022	47.17	49.04	46.30	48.44	2,425,686	+1.50(+3.19%)
May 23, 2022	48.10	48.69	45.99	46.94	1,956,577	+0.51(+1.10%)
May 20, 2022	46.87	46.98	44.97	46.43	1,606,028	-0.26(-0.56%)
May 19, 2022	44.25	47.31	44.23	46.69	2,428,127	+4.58(+10.87%)
May 18, 2022	43.97	44.37	42.00	42.11	1,884,443	-2.12(-4.80%)
May 17, 2022	45.29	45.47	43.61	44.24	2,567,133	+0.14(+0.33%)
May 16, 2022	42.98	44.36	42.91	44.09	2,572,266	+1.02(+2.38%)
May 13, 2022	41.47	43.99	41.21	43.07	2,751,656	+1.65(+3.99%)
May 12, 2022	43.74	44.13	39.89	41.42	4,989,754	-4.15(-9.11%)
May 11, 2022	47.13	49.03	45.50	45.57	5,074,025	-0.19(-0.42%)
May 10, 2022	48.53	49.34	44.63	45.76	3,988,824	-1.58(-3.35%)
May 09, 2022	50.81	51.48	47.19	47.34	3,835,113	-6.46(-12.01%)
May 06, 2022	54.31	55.17	52.87	53.80	3,935,699	-1.02(-1.87%)
May 05, 2022	59.72	59.97	53.24	54.83	4,453,150	-3.81(-6.50%)
May 04, 2022	56.39	59.12	54.95	58.64	5,991,705	+2.13(+3.78%)
May 03, 2022	55.28	57.67	55.15	56.51	4,032,022	+1.72(+3.14%)
May 02, 2022	53.33	55.15	52.08	54.79	6,011,195	-1.49(-2.64%)
Apr 29, 2022	58.80	59.73	56.14	56.28	4,247,751	-1.15(-2.00%)
Apr 28, 2022	55.74	57.85	54.82	57.43	3,426,397	+2.11(+3.81%)
Apr 27, 2022	56.02	57.43	55.16	55.32	3,469,720	-0.60(-1.07%)
Apr 26, 2022	59.23	59.58	55.87	55.92	2,953,597	-2.53(-4.33%)
Apr 25, 2022	57.87	60.11	55.77	58.45	4,535,939	-4.23(-6.75%)
Apr 22, 2022	63.38	65.61	61.97	62.68	3,533,582	-4.35(-6.48%)
Apr 21, 2022	72.19	72.42	65.45	67.02	4,592,718	-7.31(-9.83%)
Apr 20, 2022	72.29	74.67	71.17	74.33	2,774,322	+1.57(+2.16%)
Apr 19, 2022	75.00	76.25	71.73	72.76	3,143,974	-4.44(-5.75%)
Apr 18, 2022	78.92	80.01	77.04	77.20	2,945,294	+0.14(+0.18%)
Apr 14, 2022	75.89	77.51	74.55	77.07	1,981,908	+0.45(+0.59%)
Apr 13, 2022	75.08	77.25	73.96	76.61	2,279,686	+3.30(+4.50%)
Apr 12, 2022	74.14	75.97	72.06	73.31	2,746,474	+1.14(+1.58%)
Apr 11, 2022	74.79	75.44	70.38	72.17	2,457,719	-0.57(-0.78%)
Apr 08, 2022	70.20	73.36	70.20	72.74	2,785,818	+3.41(+4.92%)
Apr 07, 2022	67.93	70.47	67.51	69.33	2,867,086	+1.89(+2.81%)
Apr 06, 2022	67.77	69.20	66.21	67.44	2,560,960	-0.45(-0.67%)
Apr 05, 2022	71.98	73.68	67.21	67.89	2,492,474	-3.18(-4.47%)
Apr 04, 2022	73.20	73.46	69.25	71.07	2,488,918	-1.31(-1.81%)

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.