Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	47.63	49.06	46.41	48.17	5,426,230	-1.05(-2.14%)
Jun 29, 2022	49.35	49.89	48.62	49.22	4,113,334	+0.32(+0.64%)
Jun 28, 2022	52.23	53.48	48.82	48.91	2,759,421	-2.47(-4.81%)
Jun 27, 2022	51.82	52.09	50.86	51.38	2,660,259	-0.33(-0.65%)
Jun 24, 2022	49.03	51.72	48.92	51.72	2,796,500	+3.94(+8.25%)
Jun 23, 2022	47.34	47.97	45.98	47.78	4,263,880	+0.94(+2.00%)
Jun 22, 2022	45.43	48.26	45.34	46.84	4,893,705	-0.31(-0.66%)
Jun 21, 2022	46.19	47.68	45.98	47.15	4,447,983	+2.87(+6.49%)
Jun 17, 2022	44.07	45.52	43.22	44.28	6,750,506	-0.23(-0.51%)
Jun 16, 2022	45.17	45.30	43.59	44.50	5,019,358	-3.43(-7.16%)
Jun 15, 2022	47.58	49.51	45.66	47.93	5,645,556	+1.35(+2.90%)
Jun 14, 2022	47.64	48.05	45.49	46.58	5,915,863	-0.67(-1.41%)
Jun 13, 2022	48.22	49.20	46.49	47.25	5,655,461	-4.29(-8.33%)
Jun 10, 2022	53.57	53.87	51.50	51.54	4,778,731	-4.56(-8.12%)
Jun 09, 2022	58.80	59.82	56.07	56.10	2,716,638	-3.40(-5.72%)
Jun 08, 2022	60.19	60.93	59.08	59.50	2,334,965	-1.54(-2.52%)
Jun 07, 2022	58.13	61.20	58.13	61.04	2,520,223	+1.43(+2.40%)
Jun 06, 2022	60.75	61.37	59.10	59.61	3,334,122	+0.07(+0.12%)
Jun 03, 2022	59.83	60.86	59.19	59.54	3,444,818	-1.87(-3.05%)
Jun 02, 2022	59.12	61.43	57.44	61.41	3,920,603	+2.32(+3.93%)
Jun 01, 2022	61.37	61.58	57.82	59.09	4,091,277	-1.00(-1.66%)
May 31, 2022	60.06	61.37	58.67	60.09	3,910,021	-1.04(-1.70%)
May 27, 2022	58.49	61.15	58.32	61.13	4,546,996	+3.01(+5.18%)
May 26, 2022	56.33	58.80	56.29	58.12	5,117,463	+2.66(+4.79%)
May 25, 2022	53.73	56.11	53.51	55.46	5,232,432	+0.95(+1.74%)
May 24, 2022	53.06	54.88	51.55	54.51	6,863,682	+0.31(+0.58%)
May 23, 2022	52.52	54.63	52.23	54.20	7,294,860	+3.08(+6.02%)
May 20, 2022	52.27	52.38	48.07	51.12	8,940,856	+0.03(+0.06%)
May 19, 2022	50.54	52.67	49.93	51.09	5,914,380	-1.26(-2.41%)
May 18, 2022	56.91	57.03	51.72	52.35	6,291,208	-6.07(-10.38%)
May 17, 2022	58.36	58.63	56.59	58.42	4,847,601	+2.21(+3.94%)
May 16, 2022	55.68	57.71	54.65	56.21	6,286,603	+0.25(+0.44%)
May 13, 2022	54.91	56.38	54.27	55.96	4,563,882	+2.31(+4.31%)
May 12, 2022	53.13	54.56	51.04	53.65	10,981,687	-0.46(-0.85%)
May 11, 2022	55.79	58.03	53.92	54.11	9,183,617	-1.73(-3.11%)
May 10, 2022	58.33	58.88	54.38	55.84	11,111,774	-0.45(-0.80%)
May 09, 2022	57.55	58.27	55.57	56.29	9,395,656	-3.54(-5.91%)
May 06, 2022	59.07	60.66	57.42	59.83	10,566,914	-0.62(-1.02%)
May 05, 2022	64.89	65.13	58.54	60.45	10,071,317	-6.14(-9.21%)
May 04, 2022	61.69	66.84	60.73	66.59	8,788,725	+5.22(+8.51%)
May 03, 2022	61.33	62.55	60.16	61.36	6,845,674	+0.33(+0.55%)
May 02, 2022	60.84	61.94	57.60	61.03	18,068,436	+0.55(+0.91%)
Apr 29, 2022	65.27	66.06	60.14	60.48	12,200,018	-5.62(-8.50%)
Apr 28, 2022	63.83	66.81	62.24	66.10	13,462,498	+3.53(+5.64%)
Apr 27, 2022	63.02	64.80	61.47	62.57	24,327,144	+0.40(+0.65%)
Apr 26, 2022	65.55	66.14	62.15	62.17	10,848,565	-4.90(-7.31%)
Apr 25, 2022	64.69	67.36	62.76	67.07	17,991,420	+1.37(+2.09%)
Apr 22, 2022	70.73	70.76	65.41	65.69	13,114,638	-5.93(-8.28%)
Apr 21, 2022	75.43	76.10	71.22	71.62	8,409,718	-2.36(-3.19%)
Apr 20, 2022	73.69	74.95	73.22	73.98	6,073,043	+1.50(+2.07%)
Apr 19, 2022	69.56	72.85	69.56	72.49	5,095,964	+3.05(+4.39%)
Apr 18, 2022	69.28	70.65	68.57	69.44	5,298,222	-0.23(-0.32%)
Apr 14, 2022	71.05	72.29	69.57	69.66	4,013,718	-0.74(-1.06%)
Apr 13, 2022	67.95	70.57	67.91	70.41	4,296,794	+2.11(+3.09%)
Apr 12, 2022	69.55	71.03	67.58	68.30	6,531,214	-0.54(-0.78%)
Apr 11, 2022	70.26	71.28	68.61	68.84	5,938,483	-2.63(-3.68%)
Apr 08, 2022	70.47	72.55	69.80	71.47	6,494,511	+0.86(+1.22%)
Apr 07, 2022	69.24	71.30	68.13	70.60	9,751,241	+0.66(+0.94%)
Apr 06, 2022	69.23	70.70	68.64	69.95	6,647,177	-0.95(-1.34%)
Apr 05, 2022	71.77	73.82	70.39	70.90	5,968,750	-1.72(-2.36%)
Apr 04, 2022	71.67	72.71	70.68	72.61	8,827,882	+0.67(+0.93%)

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.