Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	17.10	17.45	17.04	17.27	1,322,654	-0.13(-0.72%)
Jun 29, 2022	17.58	17.72	17.23	17.39	1,144,114	-0.26(-1.48%)
Jun 28, 2022	18.01	18.15	17.64	17.65	791,526	-0.16(-0.92%)
Jun 27, 2022	17.53	17.97	17.46	17.82	1,296,898	+0.47(+2.68%)
Jun 24, 2022	17.10	17.53	17.10	17.35	2,870,814	+0.37(+2.17%)
Jun 23, 2022	17.29	17.38	16.87	16.98	1,937,395	-0.26(-1.52%)
Jun 22, 2022	17.21	17.48	17.09	17.25	1,284,267	-0.19(-1.11%)
Jun 21, 2022	17.56	17.62	17.39	17.44	1,202,869	+0.20(+1.18%)
Jun 17, 2022	17.29	17.35	16.90	17.24	2,009,391	+0.16(+0.97%)
Jun 16, 2022	17.73	17.79	16.89	17.07	2,167,824	-1.10(-6.08%)
Jun 15, 2022	18.16	18.41	17.87	18.18	1,456,090	+0.16(+0.91%)
Jun 14, 2022	18.11	18.16	17.84	18.01	1,110,407	+0.09(+0.48%)
Jun 13, 2022	18.19	18.31	17.80	17.93	1,392,520	-0.69(-3.73%)
Jun 10, 2022	18.73	18.89	18.33	18.62	1,163,486	-0.47(-2.47%)
Jun 09, 2022	19.33	19.42	19.07	19.09	713,499	-0.34(-1.74%)
Jun 08, 2022	19.69	19.84	19.36	19.43	752,282	-0.40(-1.99%)
Jun 07, 2022	19.67	19.98	19.60	19.82	739,153	+0.01(+0.05%)
Jun 06, 2022	19.86	20.15	19.74	19.82	1,268,765	+0.12(+0.59%)
Jun 03, 2022	19.76	19.86	19.58	19.70	806,246	-0.28(-1.40%)
Jun 02, 2022	19.56	20.00	19.55	19.98	886,508	+0.36(+1.82%)
Jun 01, 2022	19.85	19.94	19.40	19.62	2,000,789	-0.08(-0.39%)
May 31, 2022	19.62	19.89	19.27	19.70	3,653,074	+0.08(+0.39%)
May 27, 2022	19.59	19.71	19.48	19.62	1,304,682	+0.29(+1.50%)
May 26, 2022	19.23	19.57	19.16	19.33	1,373,969	+0.38(+1.98%)
May 25, 2022	18.72	19.06	18.58	18.96	945,292	+0.14(+0.77%)
May 24, 2022	18.92	19.06	18.54	18.81	1,005,827	-0.25(-1.31%)
May 23, 2022	18.97	19.20	18.89	19.06	1,378,828	+0.19(+1.02%)
May 20, 2022	19.27	19.29	18.35	18.87	1,032,687	-0.13(-0.66%)
May 19, 2022	19.00	19.20	18.79	19.00	862,202	-0.12(-0.60%)
May 18, 2022	19.55	19.69	19.03	19.11	935,253	-0.66(-3.32%)
May 17, 2022	19.15	19.87	19.15	19.77	919,748	+1.05(+5.61%)
May 16, 2022	18.59	18.93	18.52	18.72	770,814	-0.11(-0.56%)
May 13, 2022	18.53	18.90	18.41	18.82	800,780	+0.50(+2.74%)
May 12, 2022	18.31	18.44	17.94	18.32	1,170,978	+0.03(+0.16%)
May 11, 2022	18.50	18.86	18.27	18.29	1,328,547	-0.26(-1.40%)
May 10, 2022	18.48	18.74	18.21	18.55	1,271,873	+0.42(+2.34%)
May 09, 2022	18.03	18.40	17.85	18.13	999,515	-0.20(-1.10%)
May 06, 2022	18.28	18.41	17.98	18.33	1,020,019	-0.07(-0.37%)
May 05, 2022	18.83	18.99	18.16	18.40	1,134,821	-0.80(-4.17%)
May 04, 2022	18.73	19.23	18.32	19.20	1,097,678	+0.58(+3.11%)
May 03, 2022	18.22	18.88	18.10	18.62	1,098,833	+0.35(+1.90%)
May 02, 2022	17.99	18.31	17.79	18.27	1,245,484	+0.32(+1.77%)
Apr 29, 2022	18.26	18.62	17.88	17.95	804,779	-0.47(-2.56%)
Apr 28, 2022	17.97	18.53	17.80	18.43	759,821	+0.84(+4.77%)
Apr 27, 2022	17.46	17.72	17.38	17.59	586,571	+0.08(+0.44%)
Apr 26, 2022	17.82	17.85	17.49	17.51	700,547	-0.55(-3.04%)
Apr 25, 2022	17.83	18.06	17.50	18.06	669,171	+0.25(+1.41%)
Apr 22, 2022	18.02	18.18	17.78	17.81	422,490	-0.35(-1.91%)
Apr 21, 2022	18.41	18.58	18.08	18.16	666,800	+0.02(+0.11%)
Apr 20, 2022	18.18	18.36	18.08	18.14	609,670	+0.18(+1.02%)
Apr 19, 2022	17.70	18.07	17.67	17.95	539,197	+0.32(+1.80%)
Apr 18, 2022	17.43	17.83	17.42	17.64	525,401	+0.16(+0.94%)
Apr 14, 2022	17.82	17.91	17.45	17.47	631,078	-0.28(-1.57%)
Apr 13, 2022	17.33	17.79	17.33	17.75	878,223	+0.47(+2.73%)
Apr 12, 2022	17.15	17.55	17.15	17.28	829,663	+0.34(+1.99%)
Apr 11, 2022	17.17	17.41	16.93	16.94	778,659	-0.26(-1.51%)
Apr 08, 2022	17.42	17.59	17.18	17.20	1,577,328	-0.34(-1.92%)
Apr 07, 2022	17.70	17.77	17.15	17.54	1,167,199	-0.12(-0.66%)
Apr 06, 2022	17.78	17.83	17.45	17.66	1,299,710	-0.31(-1.72%)
Apr 05, 2022	18.37	18.55	17.88	17.96	926,093	-0.54(-2.92%)
Apr 04, 2022	18.46	18.76	18.42	18.50	771,112	+0.02(+0.10%)

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.