Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	44.24	45.00	41.86	42.24	1,019,442	-3.44(-7.53%)
Jun 29, 2022	47.55	47.55	45.33	45.68	1,609,911	-1.26(-2.68%)
Jun 28, 2022	48.03	48.87	46.31	46.94	883,309	-0.16(-0.34%)
Jun 27, 2022	44.44	47.23	44.27	47.10	1,475,950	+3.28(+7.49%)
Jun 24, 2022	44.38	45.85	43.27	43.82	9,811,198	+0.18(+0.41%)
Jun 23, 2022	46.79	46.87	41.91	43.64	1,614,027	-2.90(-6.23%)
Jun 22, 2022	48.00	48.20	45.95	46.54	2,009,500	-3.98(-7.88%)
Jun 21, 2022	51.49	52.96	50.44	50.52	1,133,510	-0.01(-0.02%)
Jun 17, 2022	49.69	51.65	49.13	50.53	1,176,821	+0.75(+1.51%)
Jun 16, 2022	50.02	50.99	49.12	49.78	1,328,577	-1.80(-3.49%)
Jun 15, 2022	50.89	52.62	50.36	51.58	627,018	+0.73(+1.44%)
Jun 14, 2022	53.20	53.68	50.08	50.85	612,886	-1.51(-2.88%)
Jun 13, 2022	53.84	54.00	51.53	52.36	1,058,909	-3.68(-6.57%)
Jun 10, 2022	55.53	58.19	54.51	56.04	1,128,541	-0.37(-0.66%)
Jun 09, 2022	58.54	58.87	56.16	56.41	848,778	-2.99(-5.03%)
Jun 08, 2022	60.20	60.43	56.56	59.40	938,308	-0.73(-1.21%)
Jun 07, 2022	59.30	60.85	58.76	60.13	1,232,715	+0.54(+0.91%)
Jun 06, 2022	62.21	62.31	58.61	59.59	984,046	-1.89(-3.07%)
Jun 03, 2022	61.87	62.40	60.18	61.48	783,861	-0.17(-0.28%)
Jun 02, 2022	61.21	63.45	60.64	61.65	1,089,079	-0.17(-0.27%)
Jun 01, 2022	60.37	62.05	60.09	61.82	1,199,524	+2.37(+3.99%)
May 31, 2022	60.98	62.84	58.31	59.45	3,267,513	-0.80(-1.33%)
May 27, 2022	60.00	60.87	59.36	60.25	1,092,634	+0.32(+0.53%)
May 26, 2022	60.34	60.40	59.13	59.93	679,425	+0.20(+0.33%)
May 25, 2022	58.03	60.94	58.03	59.73	510,605	+1.55(+2.66%)
May 24, 2022	58.16	58.81	56.73	58.18	702,765	-0.81(-1.37%)
May 23, 2022	57.07	59.20	56.00	58.99	464,801	+3.01(+5.38%)
May 20, 2022	56.99	57.18	54.33	55.98	533,475	-0.52(-0.92%)
May 19, 2022	56.15	58.30	55.10	56.50	756,157	-0.61(-1.07%)
May 18, 2022	59.88	60.41	55.86	57.11	752,657	-2.41(-4.05%)
May 17, 2022	60.82	60.84	58.94	59.52	890,135	-0.31(-0.52%)
May 16, 2022	57.95	60.95	57.66	59.83	1,080,033	+2.28(+3.96%)
May 13, 2022	55.08	57.96	55.08	57.55	975,892	+3.42(+6.32%)
May 12, 2022	53.66	54.23	51.73	54.13	835,970	+0.55(+1.03%)
May 11, 2022	53.67	56.95	53.09	53.58	1,097,352	+1.18(+2.25%)
May 10, 2022	53.63	54.44	51.60	52.40	1,152,926	-0.07(-0.13%)
May 09, 2022	55.50	55.93	50.70	52.47	1,428,312	-4.79(-8.37%)
May 06, 2022	60.49	61.70	55.81	57.26	720,424	-2.05(-3.46%)
May 05, 2022	58.60	60.48	56.61	59.31	785,914	+0.93(+1.59%)
May 04, 2022	58.13	59.38	56.82	58.38	1,150,313	+1.61(+2.84%)
May 03, 2022	52.16	57.12	52.16	56.77	1,784,391	+4.87(+9.38%)
May 02, 2022	50.45	52.13	49.10	51.90	1,771,237	+1.15(+2.27%)
Apr 29, 2022	51.68	52.66	50.34	50.75	479,231	-0.66(-1.28%)
Apr 28, 2022	51.34	52.93	49.73	51.41	1,025,687	+0.83(+1.64%)
Apr 27, 2022	49.75	51.44	48.96	50.58	795,111	+1.07(+2.16%)
Apr 26, 2022	49.75	51.09	48.47	49.51	1,012,148	+0.18(+0.36%)
Apr 25, 2022	48.81	49.90	45.95	49.33	1,186,729	-1.12(-2.22%)
Apr 22, 2022	49.25	51.51	48.63	50.45	863,467	+0.59(+1.18%)
Apr 21, 2022	53.70	54.08	49.76	49.86	872,051	-3.09(-5.84%)
Apr 20, 2022	53.22	54.22	52.44	52.95	681,775	+0.14(+0.27%)
Apr 19, 2022	53.12	54.00	51.90	52.81	576,553	-0.88(-1.64%)
Apr 18, 2022	54.53	54.78	52.88	53.69	677,676	-0.12(-0.22%)
Apr 14, 2022	53.55	54.19	52.96	53.81	768,550	+0.27(+0.50%)
Apr 13, 2022	51.69	53.66	51.50	53.54	896,246	+2.39(+4.67%)
Apr 12, 2022	51.76	52.68	50.94	51.15	744,179	+0.15(+0.29%)
Apr 11, 2022	53.00	53.59	50.74	51.00	356,018	-2.65(-4.94%)
Apr 08, 2022	51.96	54.23	51.80	53.65	1,037,004	+2.06(+3.99%)
Apr 07, 2022	53.25	53.87	50.75	51.59	763,133	-1.31(-2.48%)
Apr 06, 2022	52.80	54.46	51.81	52.90	773,682	+0.62(+1.19%)
Apr 05, 2022	55.00	55.71	52.09	52.28	577,165	-2.20(-4.04%)
Apr 04, 2022	54.50	54.84	53.16	54.48	373,001	+0.57(+1.06%)

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.