Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	39.35	39.84	38.60	39.13	907,051	-0.85(-2.12%)
Jun 29, 2022	40.61	40.85	39.79	39.98	790,471	-0.80(-1.95%)
Jun 28, 2022	41.64	42.63	40.55	40.77	1,193,868	-0.16(-0.39%)
Jun 27, 2022	41.79	42.08	40.74	40.93	897,615	-0.76(-1.82%)
Jun 24, 2022	40.77	42.86	40.52	41.69	2,048,515	+1.41(+3.49%)
Jun 23, 2022	39.30	40.54	39.29	40.29	1,112,341	+0.54(+1.36%)
Jun 22, 2022	40.02	40.89	39.68	39.75	1,539,287	-0.92(-2.26%)
Jun 21, 2022	42.02	42.26	40.64	40.67	1,434,139	-0.66(-1.59%)
Jun 17, 2022	40.57	42.00	40.57	41.32	2,075,605	+0.78(+1.91%)
Jun 16, 2022	41.58	41.90	40.31	40.55	1,937,621	-2.17(-5.09%)
Jun 15, 2022	41.82	43.44	41.47	42.72	2,192,152	+1.32(+3.19%)
Jun 14, 2022	41.35	41.90	40.61	41.40	1,386,459	+0.10(+0.24%)
Jun 13, 2022	43.45	43.48	41.16	41.30	1,488,608	-3.30(-7.40%)
Jun 10, 2022	44.65	45.32	44.23	44.60	1,407,289	-0.59(-1.30%)
Jun 09, 2022	47.89	48.14	45.14	45.19	1,684,656	-3.02(-6.26%)
Jun 08, 2022	49.34	49.42	47.86	48.21	1,209,939	-1.52(-3.07%)
Jun 07, 2022	48.84	49.84	48.24	49.73	1,158,799	+0.65(+1.32%)
Jun 06, 2022	49.55	49.92	48.90	49.08	1,176,212	-0.24(-0.48%)
Jun 03, 2022	50.51	50.57	49.15	49.32	992,839	-1.35(-2.66%)
Jun 02, 2022	50.30	50.80	49.96	50.67	950,277	+0.01(+0.02%)
Jun 01, 2022	52.30	52.30	50.02	50.66	1,390,469	-1.38(-2.66%)
May 31, 2022	52.64	52.71	51.78	52.04	1,131,898	-0.72(-1.36%)
May 27, 2022	52.56	52.87	52.32	52.75	896,345	+0.46(+0.89%)
May 26, 2022	52.47	52.95	52.11	52.29	1,245,654	+0.02(+0.03%)
May 25, 2022	51.28	52.54	51.18	52.27	813,872	+0.97(+1.90%)
May 24, 2022	51.02	51.53	49.53	51.30	1,229,871	+0.20(+0.39%)
May 23, 2022	51.22	51.79	50.52	51.10	1,220,781	+0.34(+0.68%)
May 20, 2022	51.68	51.86	49.88	50.76	708,311	-0.34(-0.67%)
May 19, 2022	51.80	52.58	50.94	51.10	1,160,121	-1.23(-2.35%)
May 18, 2022	54.43	54.48	51.86	52.33	1,166,285	-2.46(-4.50%)
May 17, 2022	53.65	54.80	53.18	54.80	965,882	+1.53(+2.86%)
May 16, 2022	54.21	54.44	53.03	53.27	723,165	-0.75(-1.38%)
May 13, 2022	53.98	54.16	53.08	54.02	915,253	+0.51(+0.96%)
May 12, 2022	52.78	54.37	52.58	53.51	1,408,884	+0.59(+1.11%)
May 11, 2022	53.22	55.19	52.63	52.92	945,877	-0.34(-0.65%)
May 10, 2022	55.71	56.09	52.43	53.26	1,496,759	-1.89(-3.42%)
May 09, 2022	57.12	57.28	54.91	55.15	2,145,648	-2.51(-4.36%)
May 06, 2022	57.65	58.13	56.79	57.66	917,847	-0.47(-0.81%)
May 05, 2022	59.68	59.68	57.15	58.13	921,036	-1.46(-2.45%)
May 04, 2022	59.02	60.16	58.01	59.59	1,136,893	+0.50(+0.85%)
May 03, 2022	57.94	59.64	57.19	59.09	977,806	+1.58(+2.76%)
May 02, 2022	58.48	58.86	56.21	57.50	1,208,022	-0.52(-0.90%)
Apr 29, 2022	60.60	60.71	57.98	58.02	1,448,272	-2.82(-4.63%)
Apr 28, 2022	60.32	61.22	59.78	60.84	817,460	+0.93(+1.55%)
Apr 27, 2022	62.92	63.13	59.90	59.91	1,181,670	-2.76(-4.41%)
Apr 26, 2022	62.43	63.49	62.11	62.67	1,752,464	-0.01(-0.01%)
Apr 25, 2022	61.36	62.89	60.39	62.68	901,556	+1.26(+2.05%)
Apr 22, 2022	62.48	63.01	61.40	61.42	778,237	-1.39(-2.22%)
Apr 21, 2022	64.05	64.05	62.13	62.81	971,498	-0.30(-0.48%)
Apr 20, 2022	62.82	63.54	62.57	63.11	755,400	+0.71(+1.14%)
Apr 19, 2022	61.60	62.75	61.60	62.41	809,965	+1.06(+1.73%)
Apr 18, 2022	62.31	62.69	61.04	61.35	743,640	-1.03(-1.65%)
Apr 14, 2022	63.22	63.96	62.36	62.37	504,739	-0.84(-1.33%)
Apr 13, 2022	62.74	63.57	62.64	63.21	796,825	+0.55(+0.88%)
Apr 12, 2022	63.19	64.03	62.25	62.66	753,522	-0.33(-0.52%)
Apr 11, 2022	62.52	63.47	62.33	62.99	857,828	+0.60(+0.96%)
Apr 08, 2022	62.03	63.25	61.69	62.39	592,766	+0.45(+0.73%)
Apr 07, 2022	63.52	63.64	60.86	61.94	1,233,557	-1.74(-2.73%)
Apr 06, 2022	64.42	64.42	63.44	63.67	863,445	-0.99(-1.54%)
Apr 05, 2022	65.87	66.66	64.63	64.67	906,649	-1.52(-2.30%)
Apr 04, 2022	67.72	67.86	65.80	66.19	1,185,921	-1.59(-2.34%)

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.