Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.27	20.54	19.39	19.65	25,803,356	-0.80(-3.91%)
May 27, 2022	19.67	20.55	19.55	20.45	16,632,905	+0.91(+4.66%)
May 26, 2022	18.61	19.90	18.47	19.54	16,482,715	+0.64(+3.39%)
May 25, 2022	17.49	19.05	17.46	18.90	23,247,492	+1.65(+9.57%)
May 24, 2022	18.69	18.75	16.14	17.25	64,274,912	-5.34(-23.64%)
May 23, 2022	22.78	22.78	21.95	22.59	12,258,342	-0.32(-1.40%)
May 20, 2022	23.40	23.58	22.05	22.91	13,232,904	-0.23(-0.99%)
May 19, 2022	22.30	23.53	22.21	23.14	17,709,064	+1.05(+4.75%)
May 18, 2022	21.93	22.68	21.78	22.09	11,908,963	-0.39(-1.73%)
May 17, 2022	21.86	22.50	21.64	22.48	10,307,532	+0.99(+4.61%)
May 16, 2022	21.10	22.12	20.93	21.49	16,264,388	+0.02(+0.09%)
May 13, 2022	20.27	21.49	20.23	21.47	13,267,564	+1.31(+6.50%)
May 12, 2022	18.49	20.16	18.32	20.16	16,882,552	+1.27(+6.72%)
May 11, 2022	20.09	20.73	18.87	18.89	13,649,936	-1.33(-6.58%)
May 10, 2022	21.59	21.74	19.77	20.22	13,900,793	-0.86(-4.08%)
May 09, 2022	22.15	22.62	21.05	21.08	15,999,146	-1.61(-7.10%)
May 06, 2022	22.47	23.32	21.68	22.69	15,883,510	+0.06(+0.27%)
May 05, 2022	23.52	23.60	22.13	22.63	14,964,263	-1.57(-6.49%)
May 04, 2022	22.20	24.31	21.94	24.20	18,397,684	+1.81(+8.08%)
May 03, 2022	22.04	22.82	21.71	22.39	12,750,225	+0.23(+1.04%)
May 02, 2022	20.56	22.27	20.34	22.16	18,468,028	+1.64(+7.99%)
Apr 29, 2022	21.28	21.72	20.49	20.52	14,955,761	-0.68(-3.21%)
Apr 28, 2022	20.20	21.27	19.05	21.20	30,320,392	+2.53(+13.55%)
Apr 27, 2022	18.87	19.68	18.32	18.67	27,092,692	-0.55(-2.86%)
Apr 26, 2022	19.86	19.88	18.91	19.22	13,354,234	-0.78(-3.90%)
Apr 25, 2022	19.47	20.11	19.30	20.00	12,581,572	+0.41(+2.09%)
Apr 22, 2022	19.91	20.47	19.47	19.59	14,250,822	-0.64(-3.16%)
Apr 21, 2022	21.15	21.38	19.87	20.23	16,625,454	-0.81(-3.85%)
Apr 20, 2022	22.37	22.39	21.03	21.04	14,975,111	-1.68(-7.39%)
Apr 19, 2022	21.62	22.97	21.36	22.72	8,945,986	+0.89(+4.08%)
Apr 18, 2022	22.13	22.23	21.24	21.83	14,049,984	-0.33(-1.49%)
Apr 14, 2022	23.32	23.60	22.09	22.16	10,846,124	-0.79(-3.44%)
Apr 13, 2022	22.65	23.22	22.53	22.95	7,350,484	+0.27(+1.19%)
Apr 12, 2022	23.70	24.00	22.66	22.68	9,134,691	-0.57(-2.45%)
Apr 11, 2022	23.14	23.82	22.45	23.25	7,655,640	-0.30(-1.27%)
Apr 08, 2022	23.39	23.98	23.10	23.55	7,778,263	-0.02(-0.08%)
Apr 07, 2022	24.30	25.02	22.79	23.57	13,049,505	-0.87(-3.56%)
Apr 06, 2022	25.56	25.56	23.87	24.44	12,275,848	-1.69(-6.47%)
Apr 05, 2022	27.40	27.51	26.10	26.13	8,054,894	-1.27(-4.64%)
Apr 04, 2022	25.50	27.95	25.50	27.40	16,863,016	+2.59(+10.44%)
Apr 01, 2022	24.73	25.46	24.51	24.81	7,089,144	+0.20(+0.81%)
Mar 31, 2022	25.85	26.00	24.58	24.61	10,025,547	-1.08(-4.20%)
Mar 30, 2022	26.48	26.75	25.32	25.69	9,443,256	-0.98(-3.67%)
Mar 29, 2022	25.87	26.80	25.46	26.67	13,089,857	+0.22(+0.83%)
Mar 28, 2022	25.53	26.46	25.53	26.45	8,433,638	+0.96(+3.77%)
Mar 25, 2022	26.45	26.45	25.11	25.49	7,135,741	-0.85(-3.23%)
Mar 24, 2022	25.91	26.40	25.50	26.34	5,675,960	+0.68(+2.65%)
Mar 23, 2022	25.92	26.64	25.58	25.66	6,499,154	-0.79(-2.99%)
Mar 22, 2022	25.64	26.88	25.55	26.45	8,251,062	+0.91(+3.56%)
Mar 21, 2022	26.13	26.38	24.96	25.54	9,915,528	-0.78(-2.96%)
Mar 18, 2022	24.71	26.45	24.71	26.32	10,898,123	+1.43(+5.75%)
Mar 17, 2022	23.77	24.98	23.62	24.89	9,507,360	+0.58(+2.39%)
Mar 16, 2022	23.36	24.37	23.10	24.31	15,325,074	+1.57(+6.90%)
Mar 15, 2022	22.12	22.99	21.92	22.74	9,141,443	+0.37(+1.65%)
Mar 14, 2022	22.69	23.50	22.14	22.37	11,797,789	-0.71(-3.08%)
Mar 11, 2022	24.40	24.47	23.05	23.08	9,728,516	-0.84(-3.51%)
Mar 10, 2022	24.50			23.92	10,348,856	-1.34(-5.30%)
Mar 09, 2022	23.56	25.47	23.54	25.26	11,491,436	+2.20(+9.54%)
Mar 08, 2022	22.76	23.94	22.34	23.06	12,692,083	-0.03(-0.13%)
Mar 07, 2022	24.17	24.49	23.09	23.09	9,531,678	-1.09(-4.51%)
Mar 04, 2022	25.07	25.39	23.76	24.18	9,665,850	-0.75(-3.01%)
Mar 03, 2022	26.02	26.07	24.71	24.93	12,021,509	-1.10(-4.23%)
Mar 02, 2022	26.50	26.64	25.42	26.03	8,087,091	-0.38(-1.44%)
Mar 01, 2022	26.61	26.94	25.86	26.41	11,645,547	-0.34(-1.27%)
Feb 28, 2022	26.29	27.11	25.98	26.75	10,509,946	+0.40(+1.52%)
Feb 25, 2022	25.50	26.37	25.44	26.35	11,601,479	+1.01(+3.99%)
Feb 24, 2022	22.50	25.41	22.31	25.34	15,246,000	+1.95(+8.34%)
Feb 23, 2022	23.92	24.15	23.37	23.39	11,046,893	-0.53(-2.22%)
Feb 22, 2022	23.48	24.54	23.38	23.92	12,325,441	+0.06(+0.25%)
Feb 18, 2022				23.86	0	-0.83(-3.36%)
Feb 17, 2022	25.51	25.83	24.61	24.69	11,057,530	-1.04(-4.04%)
Feb 16, 2022	25.22	25.99	24.83	25.73	11,393,624	-0.15(-0.58%)
Feb 15, 2022	25.16	25.96	24.73	25.88	10,618,024	+1.17(+4.73%)
Feb 14, 2022	25.30	25.79	24.54	24.71	14,549,462	-0.69(-2.72%)
Feb 11, 2022	25.77	27.76	25.23	25.40	29,693,718	-0.15(-0.59%)
Feb 10, 2022	26.25	27.37	25.36	25.55	25,802,668	-1.25(-4.66%)
Feb 09, 2022	27.31	27.36	25.86	26.80	22,979,594	+0.12(+0.45%)
Feb 08, 2022	25.98	26.93	25.70	26.68	13,563,602	+0.22(+0.83%)
Feb 07, 2022	27.02	28.07	26.22	26.46	22,382,014	-0.79(-2.90%)
Feb 04, 2022	25.28	27.67	24.27	27.25	46,244,760	+2.74(+11.18%)
Feb 03, 2022	24.36			24.51	32,035,392	-2.82(-10.32%)
Feb 02, 2022	30.11	30.27	26.97	27.33	18,962,364	-2.68(-8.93%)
Feb 01, 2022	29.61	30.08	28.54	30.01	9,829,361	+0.45(+1.52%)
Jan 31, 2022	27.12	29.82		29.56	14,101,971	+2.72(+10.13%)
Jan 28, 2022	27.16	27.23	25.97	26.84	21,753,440	-0.04(-0.15%)
Jan 27, 2022	27.34	27.71	26.56	26.88	11,266,035	+0.14(+0.52%)
Jan 26, 2022	29.07	29.22	26.50	26.74	20,534,968	-1.72(-6.04%)
Jan 25, 2022	29.86	30.21	28.37	28.46	17,705,056	-2.65(-8.52%)
Jan 24, 2022	28.55	31.16	27.75	31.11	18,990,244	+1.66(+5.64%)
Jan 21, 2022	31.46	31.53	29.19	29.45	16,776,151	-2.50(-7.82%)
Jan 20, 2022	32.35	33.79	31.88	31.95	8,889,114	+0.31(+0.98%)
Jan 19, 2022	31.79	32.85	31.53	31.64	6,315,549	-0.05(-0.16%)
Jan 18, 2022	32.28	32.49	31.50	31.69	7,428,286	-1.14(-3.47%)
Jan 14, 2022				32.83	0	-0.14(-0.42%)
Jan 13, 2022	34.43	34.70	32.89	32.97	6,806,384	-1.46(-4.24%)
Jan 12, 2022	34.27	35.04	33.42	34.43	9,581,196	+0.43(+1.26%)
Jan 11, 2022	33.00	34.38	32.60	34.00	8,773,392	+1.30(+3.98%)
Jan 10, 2022	31.70	32.97	31.02	32.70	12,900,728	+0.28(+0.86%)
Jan 07, 2022	32.65	33.48	32.10	32.42	8,246,300	-0.27(-0.83%)
Jan 06, 2022	32.55	33.40	31.61	32.69	12,141,702	-0.15(-0.46%)
Jan 05, 2022	33.51	34.30	32.50	32.84	13,830,199	-0.29(-0.88%)
Jan 04, 2022	35.17	35.56	32.42	33.13	22,254,910	-3.28(-9.01%)
Jan 03, 2022	36.80	36.93	35.94	36.41	8,506,221	+0.06(+0.17%)
Dec 31, 2021	37.40	38.20	36.32	36.35	6,684,607	-1.60(-4.22%)
Dec 30, 2021	36.00	38.62	35.85	37.95	9,241,881	+2.00(+5.56%)
Dec 29, 2021	36.21	36.57	35.05	35.95	6,908,818	-0.57(-1.56%)
Dec 28, 2021	36.61	37.90	36.33	36.52	7,076,508	-0.41(-1.11%)
Dec 27, 2021	37.02	37.81	36.79	36.93	7,057,053	-0.49(-1.31%)
Dec 23, 2021	37.03	37.66	36.11	37.42	6,259,022	+0.16(+0.43%)
Dec 22, 2021	36.53	38.60	36.20	37.26	13,551,976	+0.52(+1.42%)
Dec 21, 2021	36.03	36.98	35.58	36.74	9,834,498	+0.98(+2.74%)
Dec 20, 2021	35.65	36.31	35.28	35.76	10,041,728	-0.75(-2.05%)
Dec 17, 2021	34.95	37.30	34.11	36.51	12,783,762	+1.58(+4.52%)
Dec 16, 2021	36.47	36.90	34.57	34.93	12,227,044	-1.12(-3.11%)
Dec 15, 2021	35.32	36.30	34.07	36.05	10,927,197	+0.43(+1.21%)
Dec 14, 2021	35.35	36.33	35.28	35.62	9,917,230	-0.42(-1.17%)
Dec 13, 2021	36.99	37.35	35.01	36.04	11,201,370	-1.22(-3.27%)
Dec 10, 2021	39.32	39.33	36.70	37.26	7,290,971	-1.49(-3.85%)
Dec 09, 2021	40.26	41.13	38.42	38.75	7,363,435	-1.77(-4.37%)
Dec 08, 2021	39.00	41.23	38.58	40.52	8,968,443	+1.84(+4.76%)
Dec 07, 2021	38.51	39.84	38.51	38.68	7,089,001	+0.86(+2.27%)
Dec 06, 2021	35.04	38.26	34.56	37.82	11,486,611	+1.98(+5.52%)
Dec 03, 2021	37.43	37.46	35.13	35.84	11,860,711	-1.74(-4.63%)
Dec 02, 2021	36.29	38.00	35.91	37.58	11,458,012	+0.29(+0.78%)
Dec 01, 2021	40.05	40.29	37.21	37.29	12,203,903	-2.77(-6.91%)
Nov 30, 2021	40.78	41.71	39.34	40.06	13,741,769	-0.48(-1.18%)
Nov 29, 2021	42.87	43.24	40.47	40.54	13,318,371	-2.26(-5.28%)
Nov 26, 2021	41.85	42.89	41.48	42.80	5,184,675	+0.46(+1.09%)
Nov 24, 2021	41.38	42.76	41.04	42.34	8,334,549	+0.57(+1.36%)
Nov 23, 2021	42.57	43.07	40.93	41.77	11,686,219	-1.30(-3.02%)
Nov 22, 2021	44.60	44.66	41.87	43.07	12,521,162	-1.69(-3.78%)
Nov 19, 2021	45.94	46.57	44.35	44.76	6,940,727	-0.92(-2.02%)
Nov 18, 2021	47.55	46.15	45.02	45.68	10,347,920	-1.79(-3.76%)
Nov 17, 2021	48.40	48.63	47.41	47.47	5,872,228	-1.32(-2.71%)
Nov 16, 2021	47.88	49.09	47.69	48.79	8,029,549	+0.85(+1.77%)
Nov 15, 2021	46.50	48.86	46.42	47.94	10,833,814	+1.98(+4.31%)
Nov 12, 2021	45.45	46.18	45.18	45.96	5,412,382	+0.95(+2.11%)
Nov 11, 2021	46.17	46.30	44.88	45.01	7,655,786	-1.61(-3.45%)
Nov 10, 2021	46.04			46.62	7,517,305	-0.02(-0.04%)
Nov 09, 2021	47.01	47.91	46.21	46.64	7,260,062	+0.08(+0.17%)
Nov 08, 2021	46.18	47.04	45.26	46.56	11,321,970	+0.34(+0.74%)
Nov 05, 2021	44.16	46.98	43.30	46.22	22,817,632	+2.58(+5.91%)
Nov 04, 2021	44.79	45.49	43.50	43.64	16,446,000	-1.04(-2.33%)
Nov 03, 2021	44.17	45.08	43.92	44.68	7,470,246	+0.33(+0.74%)
Nov 02, 2021	45.50	45.51	43.60	44.35	11,163,163	-0.91(-2.01%)
Nov 01, 2021	44.50	45.90	45.13	45.26	14,538,513	+0.62(+1.39%)
Oct 29, 2021	45.50	45.61	44.04	44.64	12,028,792	-0.97(-2.13%)
Oct 28, 2021	45.44	46.29	44.54	45.61	15,408,393	+0.25(+0.55%)
Oct 27, 2021	47.50	48.04	45.30	45.36	21,128,224	-2.53(-5.28%)
Oct 26, 2021	51.00		47.51	47.89	21,853,968	-2.79(-5.51%)
Oct 25, 2021	49.64	51.39	49.10	50.68	46,601,028	-7.38(-12.71%)
Oct 22, 2021	59.97	60.37	57.63	58.06	16,282,310	-3.29(-5.36%)
Oct 21, 2021	61.91	62.36	60.68	61.35	28,179,308	-1.33(-2.12%)
Oct 20, 2021	56.09	66.00	55.50	62.68	113,328,952	+7.10(+12.77%)
Oct 19, 2021	54.00	56.20	52.90	55.58	11,610,594	+1.99(+3.71%)
Oct 18, 2021	51.66	53.92	51.65	53.59	9,010,834	+0.92(+1.75%)
Oct 15, 2021	52.96	53.27	52.27	52.67	4,844,064	+0.15(+0.29%)
Oct 14, 2021	51.77	53.40	51.19	52.52	7,901,973	+0.95(+1.84%)
Oct 13, 2021	51.80	52.06	51.49	51.57	5,878,769	+0.16(+0.31%)
Oct 12, 2021	51.05	51.66	50.31	51.41	5,755,913	+0.48(+0.94%)
Oct 11, 2021	51.35	51.87	50.82	50.93	4,632,189	-0.71(-1.37%)
Oct 08, 2021	52.04	52.91	51.48	51.64	4,846,274	-0.17(-0.33%)
Oct 07, 2021	51.21	52.47	51.05	51.81	6,395,402	+1.45(+2.88%)
Oct 06, 2021	49.15	50.92	49.01	50.36	5,440,528	+0.36(+0.72%)
Oct 05, 2021	49.99	50.74	49.46	50.00	8,934,271	+0.38(+0.77%)
Oct 04, 2021	52.29	52.62	49.23	49.62	10,997,447	-3.00(-5.70%)
Oct 01, 2021	52.31	54.03	52.12	52.62	8,106,787	+1.67(+3.28%)
Sep 30, 2021	50.57	51.60	50.33	50.95	5,896,518	+0.58(+1.15%)
Sep 29, 2021	52.46	52.80	50.31	50.37	6,124,365	-1.58(-3.04%)
Sep 28, 2021	52.75	53.16	51.05	51.95	8,639,342	-1.82(-3.38%)
Sep 27, 2021	53.45	53.77	52.27	53.77	5,747,516	-0.43(-0.79%)
Sep 24, 2021	53.62	54.47	53.21	54.20	5,257,538	+0.18(+0.33%)
Sep 23, 2021	54.05	55.09	53.88	54.02	5,471,357	-0.16(-0.30%)
Sep 22, 2021	51.64	54.60	51.35	54.18	8,232,867	+1.76(+3.36%)
Sep 21, 2021	53.00	53.48	51.35	52.42	10,156,967	-0.09(-0.17%)
Sep 20, 2021	53.75	53.99	51.56	52.51	10,206,542	-2.26(-4.13%)
Sep 17, 2021	54.54	55.00	54.05	54.77	8,633,159	+0.56(+1.03%)
Sep 16, 2021	53.99	54.57	53.37	54.21	4,538,100	-0.02(-0.04%)
Sep 15, 2021	54.51	54.51	53.15	54.23	5,204,388	-0.20(-0.37%)
Sep 14, 2021	55.10	55.59	54.10	54.43	5,105,269	-0.70(-1.27%)
Sep 13, 2021	54.25	55.32	52.64	55.13	9,782,001	+0.89(+1.64%)
Sep 10, 2021	55.50	55.99	54.24	54.24	4,550,977	-0.88(-1.60%)
Sep 09, 2021	54.37	55.41	53.89	55.12	6,447,707	+0.71(+1.30%)
Sep 08, 2021	55.70	56.25	54.39	54.41	7,318,929	-1.33(-2.39%)
Sep 07, 2021	56.70	56.94	55.02	55.74	7,114,310	-0.85(-1.50%)
Sep 03, 2021	56.92	56.92	55.72	56.59	4,614,710	-0.29(-0.51%)
Sep 02, 2021	57.15	57.55	56.71	56.88	7,429,772	-0.11(-0.19%)
Sep 01, 2021	55.52	58.16	55.52	56.99	8,891,174	+1.42(+2.56%)
Aug 31, 2021	56.36	56.83	55.37	55.57	12,317,562	-0.92(-1.63%)
Aug 30, 2021	56.81	57.00	55.36	56.49	7,768,760	-0.73(-1.28%)
Aug 27, 2021	57.05	57.45	56.65	57.22	8,341,618	-0.02(-0.03%)
Aug 26, 2021	56.21	57.78	56.15	57.24	9,998,989	+1.07(+1.90%)
Aug 25, 2021	55.15	56.23	54.76	56.17	6,830,362	+0.99(+1.79%)
Aug 24, 2021	55.22	55.36	54.45	55.18	5,196,685	+0.45(+0.82%)
Aug 23, 2021	53.92	54.97	53.80	54.73	6,917,823	+0.87(+1.62%)
Aug 20, 2021	52.86	54.22	52.58	53.86	7,111,844	+1.26(+2.40%)
Aug 19, 2021	53.55	54.23	51.95	52.60	11,085,406	-1.55(-2.86%)
Aug 18, 2021	56.00	56.37	54.11	54.15	9,754,956	-1.95(-3.48%)
Aug 17, 2021	55.65	56.26	54.95	56.10	8,465,960	-0.21(-0.37%)
Aug 16, 2021	56.10	56.63	55.03	56.31	8,917,007	+0.25(+0.45%)
Aug 13, 2021	56.88	57.09	55.68	56.06	8,524,288	-0.70(-1.23%)
Aug 12, 2021	56.62	57.21	56.02	56.76	5,957,717	-0.04(-0.07%)
Aug 11, 2021	57.15	57.30	55.67	56.80	12,339,843	-0.44(-0.77%)
Aug 10, 2021	58.91	59.00	56.92	57.24	11,266,184	-1.61(-2.74%)
Aug 09, 2021	58.65	59.41	57.81	58.85	7,969,501	+0.07(+0.12%)
Aug 06, 2021	59.99	60.78	58.38	58.78	9,060,964	-1.55(-2.57%)
Aug 05, 2021	59.65	60.90	59.29	60.33	10,881,878	+0.20(+0.33%)
Aug 04, 2021	60.36	60.94	58.95	60.13	14,701,137	+0.12(+0.20%)
Aug 03, 2021	57.17	60.05	57.12	60.01	24,952,006	+2.89(+5.06%)
Aug 02, 2021	59.30	59.60	56.81	57.12	25,345,776	-1.78(-3.02%)
Jul 30, 2021	59.20	60.88	58.01	58.90	76,475,528	-13.14(-18.24%)
Jul 29, 2021	76.00	76.50	70.35	72.04	26,873,158	-4.61(-6.01%)
Jul 28, 2021	74.91	76.87	73.85	76.65	7,491,150	+2.36(+3.18%)
Jul 27, 2021	75.70	77.29	73.31	74.29	7,155,282	-2.20(-2.88%)
Jul 26, 2021	76.15	77.24	74.85	76.49	6,937,210	-0.42(-0.55%)
Jul 23, 2021	75.66	77.92	74.22	76.91	15,737,079	+4.20(+5.78%)
Jul 22, 2021	72.51	73.08	71.26	72.71	5,246,563	+0.48(+0.66%)
Jul 21, 2021	70.78	72.33	69.98	72.23	7,435,241	+0.80(+1.12%)
Jul 20, 2021	71.60	71.89	69.53	71.43	7,223,535	+0.07(+0.10%)
Jul 19, 2021	67.30	71.67	66.17	71.36	10,789,912	+2.63(+3.83%)
Jul 16, 2021	70.35	70.47	68.38	68.73	6,412,119	-1.30(-1.86%)
Jul 15, 2021	69.72	72.11	68.84	70.03	7,969,439	+0.27(+0.39%)
Jul 14, 2021	73.00	73.49	69.72	69.76	8,006,926	-2.35(-3.26%)
Jul 13, 2021	72.99	73.61	71.34	72.11	12,450,650	-1.23(-1.68%)
Jul 12, 2021	77.23	77.89	73.09	73.34	12,947,704	-3.65(-4.74%)
Jul 09, 2021	75.50	77.15	74.32	76.99	7,164,012	+1.11(+1.46%)
Jul 08, 2021	75.69	76.41	74.12	75.88	11,036,646	-1.84(-2.37%)
Jul 07, 2021	81.21	81.77	77.70	77.72	7,021,870	-2.57(-3.20%)
Jul 06, 2021	79.40	81.67	79.39	80.29	8,195,937	+0.98(+1.24%)
Jul 02, 2021	79.86	80.54	78.77	79.31	6,732,586	-0.55(-0.69%)
Jul 01, 2021	79.39	80.03	78.20	79.86	7,487,071	+0.91(+1.15%)
Jun 30, 2021	78.76	79.28	77.42	78.95	5,829,363	+0.28(+0.36%)
Jun 29, 2021	78.55	79.12	77.41	78.67	5,506,870	-0.13(-0.16%)
Jun 28, 2021	77.33	78.99	76.77	78.80	7,467,343	+1.96(+2.55%)
Jun 25, 2021	76.94	77.46	75.20	76.84	15,657,676	+0.56(+0.73%)
Jun 24, 2021	75.55	76.79	74.81	76.28	8,452,471	+1.49(+1.99%)
Jun 23, 2021	73.50	75.22	73.31	74.79	8,481,782	+1.63(+2.23%)
Jun 22, 2021	71.34	73.65	71.23	73.16	9,045,925	+2.03(+2.85%)
Jun 21, 2021	73.14	73.25	70.02	71.13	14,159,700	-3.06(-4.12%)
Jun 18, 2021	73.17	74.58	72.87	74.19	14,347,209	+1.05(+1.44%)
Jun 17, 2021	69.34	73.48	69.00	73.14	13,445,171	+3.48(+5.00%)
Jun 16, 2021	70.54	71.60	68.70	69.66	11,120,594	-0.88(-1.25%)
Jun 15, 2021	68.79	71.30	68.08	70.54	20,097,804	+1.87(+2.72%)
Jun 14, 2021	68.50	69.99	67.94	68.67	8,205,736	+0.49(+0.72%)
Jun 11, 2021	68.20	69.08	67.89	68.18	7,284,942	-0.07(-0.10%)
Jun 10, 2021	66.36	68.42	66.06	68.25	7,726,498	+2.13(+3.22%)
Jun 09, 2021	66.04	67.59	65.93	66.12	7,871,287	+0.08(+0.12%)
Jun 08, 2021	66.00	68.11	65.55	66.04	9,750,000	+0.61(+0.93%)
Jun 07, 2021	62.88	65.46	62.02	65.43	7,290,841	+2.54(+4.04%)
Jun 04, 2021	63.05	63.69	62.63	62.89	4,927,456	+0.28(+0.45%)
Jun 03, 2021	63.70	64.33	62.42	62.61	5,533,561	-1.46(-2.28%)
Jun 02, 2021	64.39	64.48	63.19	64.07	7,326,684	-0.30(-0.47%)

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.

Pinterest Inc (NY: PINS )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Pinterest Inc (NY: PINS )

Historical Prices

Sections

Services

The Evening Leader