Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	45.01	45.41	43.15	44.43	6,378,748	-1.99(-4.28%)
Jun 29, 2022	48.48	48.49	45.69	46.42	4,403,354	-1.59(-3.31%)
Jun 28, 2022	48.85	49.81	47.63	48.00	5,357,528	-0.30(-0.63%)
Jun 27, 2022	49.24	49.24	47.52	48.31	4,321,110	+0.19(+0.41%)
Jun 24, 2022	46.00	48.59	45.34	48.11	7,579,549	+2.67(+5.88%)
Jun 23, 2022	46.77	47.56	44.08	45.44	8,421,407	-2.22(-4.66%)
Jun 22, 2022	46.31	48.63	46.27	47.66	6,589,749	-1.15(-2.36%)
Jun 21, 2022	49.51	50.63	48.24	48.81	5,684,700	+0.78(+1.62%)
Jun 17, 2022	48.22	48.93	46.44	48.03	8,819,021	-0.39(-0.81%)
Jun 16, 2022	47.23	50.55	47.22	48.42	8,598,801	-1.39(-2.80%)
Jun 15, 2022	48.30	51.06	47.77	49.82	10,660,468	+2.13(+4.48%)
Jun 14, 2022	48.90	49.23	47.08	47.68	5,907,442	-0.90(-1.85%)
Jun 13, 2022	48.34	49.63	47.05	48.58	7,523,531	-3.09(-5.98%)
Jun 10, 2022	52.67	53.37	51.24	51.67	9,597,425	-2.49(-4.59%)
Jun 09, 2022	59.91	60.14	54.15	54.15	10,612,616	-6.55(-10.79%)
Jun 08, 2022	62.90	64.23	60.55	60.70	4,568,631	-3.15(-4.93%)
Jun 07, 2022	61.21	63.89	60.66	63.85	3,909,210	+1.45(+2.33%)
Jun 06, 2022	61.01	62.62	59.65	62.40	5,530,129	+2.13(+3.54%)
Jun 03, 2022	60.97	61.46	59.52	60.27	3,265,350	-1.95(-3.13%)
Jun 02, 2022	62.09	63.49	61.26	62.22	4,026,787	+1.38(+2.28%)
Jun 01, 2022	59.58	62.10	59.11	60.83	4,574,800	+0.67(+1.12%)
May 31, 2022	64.42	65.81	59.75	60.16	18,966,666	-2.71(-4.31%)
May 27, 2022	61.98	64.31	61.65	62.87	7,066,153	+1.61(+2.63%)
May 26, 2022	59.41	61.65	58.23	61.26	5,403,154	+1.86(+3.13%)
May 25, 2022	58.51	59.90	57.39	59.40	6,349,139	-0.38(-0.64%)
May 24, 2022	60.42	60.61	58.57	59.78	6,367,943	-1.76(-2.87%)
May 23, 2022	60.72	62.04	58.35	61.54	6,381,893	+2.51(+4.24%)
May 20, 2022	61.47	62.14	57.03	59.04	8,963,213	-1.44(-2.39%)
May 19, 2022	58.64	62.84	58.59	60.48	6,926,639	+1.50(+2.54%)
May 18, 2022	61.04	62.20	58.49	58.98	7,004,112	-2.82(-4.56%)
May 17, 2022	62.55	63.07	60.24	61.80	7,012,442	+3.04(+5.18%)
May 16, 2022	58.00	59.60	57.12	58.76	6,852,832	+2.00(+3.52%)
May 13, 2022	55.75	58.07	55.37	56.76	7,955,090	+3.65(+6.87%)
May 12, 2022	53.37	54.84	51.90	53.11	7,613,182	-2.02(-3.67%)
May 11, 2022	55.91	57.76	54.75	55.13	6,372,771	+0.80(+1.47%)
May 10, 2022	54.01	55.38	52.16	54.33	8,732,455	+1.59(+3.01%)
May 09, 2022	56.92	56.99	52.28	52.75	12,447,042	-6.65(-11.19%)
May 06, 2022	60.69	61.11	58.38	59.39	5,746,457	-2.35(-3.81%)
May 05, 2022	65.94	66.33	60.27	61.75	6,216,843	-4.38(-6.62%)
May 04, 2022	63.25	66.25	62.48	66.13	5,910,907	+3.21(+5.10%)
May 03, 2022	63.41	65.84	62.47	62.92	6,689,873	-1.46(-2.27%)
May 02, 2022	65.19	65.80	62.69	64.38	5,977,311	-1.60(-2.42%)
Apr 29, 2022	69.14	70.72	65.41	65.97	6,262,623	-2.65(-3.86%)
Apr 28, 2022	67.90	69.08	65.27	68.62	5,799,500	+0.52(+0.76%)
Apr 27, 2022	66.42	69.61	65.72	68.10	8,869,716	+2.94(+4.51%)
Apr 26, 2022	65.34	67.17	62.93	65.16	8,203,694	-0.39(-0.59%)
Apr 25, 2022	62.97	66.73	60.78	65.55	14,482,614	+0.00(+0.00%)
Apr 22, 2022	69.93	70.35	64.92	65.55	11,694,268	-4.70(-6.69%)
Apr 21, 2022	78.48	79.21	69.40	70.25	22,581,984	-14.33(-16.94%)
Apr 20, 2022	83.59	85.64	80.33	84.59	7,090,847	+0.34(+0.40%)
Apr 19, 2022	85.48	85.82	83.20	84.25	5,260,967	-2.79(-3.21%)
Apr 18, 2022	85.63	88.53	84.60	87.04	4,592,924	+1.63(+1.91%)
Apr 14, 2022	85.02	87.65	84.75	85.40	5,151,738	+0.34(+0.40%)
Apr 13, 2022	82.45	85.37	80.91	85.06	4,931,078	+4.05(+5.00%)
Apr 12, 2022	81.44	84.05	80.72	81.02	4,390,604	+0.71(+0.88%)
Apr 11, 2022	81.37	81.93	78.65	80.30	4,799,704	-1.58(-1.93%)
Apr 08, 2022	83.00	84.53	81.38	81.88	4,713,699	-1.90(-2.26%)
Apr 07, 2022	85.34	86.01	80.93	83.78	6,694,133	-1.59(-1.86%)
Apr 06, 2022	86.60	87.39	84.40	85.36	4,656,626	+0.02(+0.02%)
Apr 05, 2022	90.69	90.69	82.81	85.34	7,035,256	-3.10(-3.51%)
Apr 04, 2022	88.55	89.11	86.45	88.45	3,788,340	+0.27(+0.31%)

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.