Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	16.92	17.16	16.77	17.02	1,967,922	-0.04(-0.21%)
Jun 29, 2022	16.90	17.11	16.72	17.06	1,718,348	+0.18(+1.07%)
Jun 28, 2022	17.20	17.38	16.84	16.88	2,375,455	-0.28(-1.63%)
Jun 27, 2022	17.22	17.32	16.97	17.16	2,843,465	-0.09(-0.52%)
Jun 24, 2022	16.57	17.32	16.54	17.25	5,421,882	+0.78(+4.76%)
Jun 23, 2022	16.11	16.56	16.09	16.47	3,790,159	+0.35(+2.18%)
Jun 22, 2022	15.96	16.17	15.84	16.11	2,880,765	-0.06(-0.39%)
Jun 21, 2022	16.27	16.37	16.12	16.18	3,262,181	+0.16(+1.01%)
Jun 17, 2022	15.60	16.09	15.53	16.01	3,985,570	+0.54(+3.50%)
Jun 16, 2022	15.94	15.98	15.36	15.47	2,758,824	-0.77(-4.72%)
Jun 15, 2022	16.13	16.49	16.08	16.24	2,720,377	+0.31(+1.92%)
Jun 14, 2022	16.27	16.41	15.80	15.93	3,311,819	-0.30(-1.83%)
Jun 13, 2022	16.01	16.33	15.83	16.23	2,556,205	-0.14(-0.88%)
Jun 10, 2022	16.57	16.59	16.22	16.38	3,072,743	-0.45(-2.68%)
Jun 09, 2022	16.87	17.04	16.76	16.83	1,825,469	-0.16(-0.96%)
Jun 08, 2022	16.81	17.05	16.79	16.99	2,420,968	+0.05(+0.32%)
Jun 07, 2022	16.78	16.95	16.70	16.93	1,869,197	-0.01(-0.05%)
Jun 06, 2022	17.05	17.07	16.78	16.94	2,686,359	-0.09(-0.53%)
Jun 03, 2022	16.87	17.12	16.81	17.03	2,248,464	+0.14(+0.80%)
Jun 02, 2022	16.70	16.92	16.63	16.90	2,219,800	+0.18(+1.08%)
Jun 01, 2022	16.82	16.93	16.51	16.72	2,889,279	-0.09(-0.54%)
May 31, 2022	16.76	16.90	16.53	16.81	3,359,165	-0.09(-0.51%)
May 27, 2022	16.70	17.17	16.67	16.89	3,928,238	+0.24(+1.45%)
May 26, 2022	15.94	16.97	15.93	16.65	6,649,851	+0.65(+4.09%)
May 25, 2022	15.57	16.47	15.57	16.00	16,914,400	+1.42(+9.77%)
May 24, 2022	14.82	14.89	14.43	14.57	3,531,067	-0.35(-2.34%)
May 23, 2022	14.98	15.05	14.47	14.92	4,950,742	+0.04(+0.24%)
May 20, 2022	14.85	14.89	14.39	14.89	3,118,662	+0.18(+1.22%)
May 19, 2022	14.89	15.02	14.67	14.71	3,517,272	-0.32(-2.15%)
May 18, 2022	15.67	15.70	14.95	15.03	3,341,592	-0.75(-4.77%)
May 17, 2022	15.77	15.81	15.40	15.78	3,094,399	+0.21(+1.32%)
May 16, 2022	15.48	15.69	15.37	15.58	3,664,864	+0.05(+0.35%)
May 13, 2022	15.51	15.92	15.47	15.52	4,966,068	+0.12(+0.78%)
May 12, 2022	14.32	15.52	14.22	15.40	6,399,339	+1.01(+7.00%)
May 11, 2022	15.25	15.34	14.12	14.39	10,297,014	-1.82(-11.22%)
May 10, 2022	16.14	16.36	15.83	16.21	5,844,978	+0.22(+1.40%)
May 09, 2022	16.26	16.43	15.98	15.99	3,620,861	-0.52(-3.15%)
May 06, 2022	16.83	16.86	16.37	16.51	3,295,028	-0.37(-2.18%)
May 05, 2022	17.31	17.31	16.75	16.88	2,627,288	-0.47(-2.69%)
May 04, 2022	17.24	17.42	16.97	17.34	3,018,607	+0.13(+0.73%)
May 03, 2022	17.48	17.52	17.05	17.22	2,669,881	-0.28(-1.59%)
May 02, 2022	17.76	17.84	17.15	17.49	3,235,704	-0.21(-1.16%)
Apr 29, 2022	17.91	18.09	17.67	17.70	2,299,670	-0.37(-2.03%)
Apr 28, 2022	17.85	18.14	17.68	18.07	2,910,567	+0.29(+1.61%)
Apr 27, 2022	17.77	17.93	17.57	17.78	2,309,988	-0.03(-0.15%)
Apr 26, 2022	18.19	18.27	17.78	17.81	4,447,167	-0.47(-2.60%)
Apr 25, 2022	18.18	18.29	17.69	18.28	2,620,496	+0.34(+1.90%)
Apr 22, 2022	18.50	18.50	17.73	17.94	2,900,450	-0.67(-3.61%)
Apr 21, 2022	18.82	18.98	18.55	18.61	2,456,964	-0.02(-0.10%)
Apr 20, 2022	18.54	18.78	18.49	18.63	2,171,257	+0.21(+1.17%)
Apr 19, 2022	18.37	18.60	18.27	18.42	2,110,558	+0.10(+0.54%)
Apr 18, 2022	18.34	18.59	18.10	18.32	3,130,095	-0.39(-2.11%)
Apr 14, 2022	18.72	18.95	18.67	18.71	2,154,185	+0.00(+0.00%)
Apr 13, 2022	18.43	18.83	18.41	18.71	2,520,635	+0.35(+1.90%)
Apr 12, 2022	18.76	18.96	18.24	18.36	3,520,507	-0.45(-2.38%)
Apr 11, 2022	18.73	18.99	18.73	18.81	1,954,322	-0.04(-0.19%)
Apr 08, 2022	18.77	19.06	18.74	18.85	1,880,188	-0.04(-0.19%)
Apr 07, 2022	18.92	18.96	18.70	18.88	1,745,312	-0.12(-0.61%)
Apr 06, 2022	18.96	19.15	18.56	19.00	2,559,663	-0.08(-0.42%)
Apr 05, 2022	19.59	19.73	19.07	19.08	3,493,619	-0.61(-3.09%)
Apr 04, 2022	19.35	19.73	19.10	19.69	3,495,852	+0.25(+1.29%)

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.