Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				39.36	0	-1.47(-3.60%)
Jun 29, 2022	43.45	43.48	40.45	40.83	1,817,819	-1.93(-4.51%)
Jun 28, 2022	43.09	43.49	41.90	42.76	1,864,601	+0.58(+1.38%)
Jun 27, 2022	41.49	42.58	40.93	42.18	2,143,694	+1.32(+3.23%)
Jun 24, 2022	40.39	41.58	39.62	40.86	2,272,280	+0.63(+1.57%)
Jun 23, 2022	42.08	43.22	39.91	40.23	5,009,185	-4.09(-9.23%)
Jun 22, 2022	46.49	46.49	44.30	44.32	2,421,707	-4.68(-9.55%)
Jun 21, 2022	49.45	50.54	48.83	49.00	2,064,723	-0.10(-0.20%)
Jun 20, 2022	47.33	49.47	47.33	49.10	1,029,461	+1.60(+3.37%)
Jun 17, 2022	48.52	49.04	46.44	47.50	4,868,132	-1.22(-2.50%)
Jun 16, 2022	50.30	50.65	48.16	48.72	2,733,983	-3.14(-6.05%)
Jun 15, 2022	52.34	52.69	50.84	51.86	1,822,677	+0.70(+1.37%)
Jun 14, 2022	51.02	52.35	50.66	51.16	1,912,115	+0.47(+0.93%)
Jun 13, 2022	52.40	52.50	49.72	50.69	2,253,576	-3.32(-6.15%)
Jun 10, 2022	54.70	55.27	53.31	54.01	1,690,019	-1.59(-2.86%)
Jun 09, 2022	55.73	56.42	55.01	55.60	1,679,845	-0.71(-1.26%)
Jun 08, 2022	56.86	57.12	55.62	56.31	2,640,018	-0.99(-1.73%)
Jun 07, 2022	55.33	57.50	54.91	57.30	2,320,832	+1.53(+2.74%)
Jun 06, 2022	55.82	56.34	54.55	55.77	1,743,168	+0.47(+0.85%)
Jun 03, 2022	55.15	55.64	54.50	55.30	910,966	-0.53(-0.95%)
Jun 02, 2022	54.41	57.21	54.41	55.83	2,070,660	+2.23(+4.16%)
Jun 01, 2022	53.23	54.67	52.65	53.60	1,308,920	+1.16(+2.21%)
May 31, 2022	55.31	55.63	52.39	52.44	4,320,909	-2.98(-5.38%)
May 30, 2022	54.86	56.15	54.86	55.42	737,618	+0.43(+0.78%)
May 27, 2022	54.27	55.22	53.96	54.99	1,826,086	+1.04(+1.93%)
May 26, 2022	52.34	54.01	52.28	53.95	2,210,405	+1.60(+3.06%)
May 25, 2022	52.26	53.00	51.63	52.35	1,085,001	-0.22(-0.42%)
May 24, 2022	52.59	53.10	51.77	52.57	1,433,407	+0.86(+1.66%)
May 20, 2022				51.71	0	+0.24(+0.47%)
May 19, 2022	50.06	52.80	50.03	51.47	1,892,055	+1.01(+2.00%)
May 18, 2022	51.41	51.60	49.97	50.46	1,099,620	-1.05(-2.04%)
May 17, 2022	50.77	51.64	50.69	51.51	1,722,714	+2.51(+5.12%)
May 16, 2022	48.53	49.68	48.53	49.00	2,339,953	+0.95(+1.98%)
May 13, 2022	47.38	48.85	47.05	48.05	1,395,163	+1.56(+3.36%)
May 12, 2022	46.94	47.00	45.52	46.49	2,485,168	-1.68(-3.49%)
May 11, 2022	48.45	49.90	47.99	48.17	1,844,485	+0.78(+1.65%)
May 10, 2022	48.46	48.98	46.51	47.39	2,902,356	-0.25(-0.52%)
May 09, 2022	49.63	49.89	47.21	47.64	2,755,343	-3.79(-7.37%)
May 06, 2022	52.13	52.19	50.44	51.43	1,683,860	-0.87(-1.66%)
May 05, 2022	54.32	54.60	51.10	52.30	2,019,398	-2.11(-3.88%)
May 04, 2022	52.39	54.44	51.79	54.41	2,160,217	+2.41(+4.63%)
May 03, 2022	50.89	52.90	50.78	52.00	1,422,680	+1.22(+2.40%)
May 02, 2022	49.69	50.85	49.27	50.78	1,673,622	+0.10(+0.20%)
Apr 29, 2022	50.20	51.79	50.15	50.68	2,250,433	+0.90(+1.81%)
Apr 28, 2022	50.73	50.73	49.06	49.78	2,925,216	-0.58(-1.15%)
Apr 27, 2022	47.40	51.37	47.30	50.36	2,870,299	+5.28(+11.71%)
Apr 26, 2022	46.01	46.40	44.74	45.08	2,089,089	-0.59(-1.29%)
Apr 25, 2022	46.05	46.06	43.62	45.67	3,040,034	-1.73(-3.65%)
Apr 22, 2022	49.94	50.38	47.13	47.40	2,538,070	-3.01(-5.97%)
Apr 21, 2022	54.08	54.24	49.73	50.41	2,884,537	-3.95(-7.27%)
Apr 20, 2022	54.00	54.61	52.43	54.36	1,979,829	-0.13(-0.24%)
Apr 19, 2022	55.10	55.62	53.91	54.49	1,732,776	-1.53(-2.73%)
Apr 18, 2022	54.77	56.67	54.77	56.02	2,133,269	+1.56(+2.86%)
Apr 14, 2022				54.46	0	+0.11(+0.20%)
Apr 13, 2022	51.85	54.56	51.75	54.35	2,762,441	+3.62(+7.14%)
Apr 12, 2022	50.75	51.65	50.34	50.73	1,747,488	+0.67(+1.34%)
Apr 11, 2022	51.00	51.26	49.15	50.06	3,275,605	-1.51(-2.93%)
Apr 08, 2022	50.31	51.78	50.15	51.57	1,786,419	+1.83(+3.68%)
Apr 07, 2022	48.69	49.90	48.31	49.74	2,481,450	+1.52(+3.15%)
Apr 06, 2022	48.23	49.00	47.83	48.22	1,734,795	-0.05(-0.10%)
Apr 05, 2022	51.11	51.36	48.25	48.27	3,350,474	-2.82(-5.52%)
Apr 04, 2022	53.24	53.31	50.09	51.09	3,169,307	-1.76(-3.33%)

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.