Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	19.43	19.92	19.34	19.73	1,147,871	-0.04(-0.19%)
Jun 29, 2022	19.87	19.87	19.50	19.77	1,066,816	-0.08(-0.42%)
Jun 28, 2022	20.31	20.42	19.85	19.86	811,514	-0.22(-1.11%)
Jun 27, 2022	20.11	20.26	19.94	20.08	861,943	+0.06(+0.28%)
Jun 24, 2022	19.66	20.38	19.59	20.02	1,488,318	+0.42(+2.13%)
Jun 23, 2022	20.00	20.00	19.29	19.60	780,753	-0.44(-2.18%)
Jun 22, 2022	19.84	20.15	19.84	20.04	941,528	-0.06(-0.28%)
Jun 21, 2022	20.24	20.63	19.93	20.10	904,998	+0.32(+1.64%)
Jun 17, 2022	20.13	20.38	19.66	19.77	2,152,474	-0.17(-0.84%)
Jun 16, 2022	20.82	20.82	19.85	19.94	863,873	-0.70(-3.37%)
Jun 15, 2022	20.72	21.02	20.47	20.63	815,375	+0.16(+0.77%)
Jun 14, 2022	20.59	20.85	20.31	20.48	613,573	-0.11(-0.54%)
Jun 13, 2022	20.63	20.97	20.51	20.59	853,116	-0.41(-1.97%)
Jun 10, 2022	21.35	21.59	20.78	21.00	849,111	-0.78(-3.59%)
Jun 09, 2022	22.68	22.68	21.76	21.78	841,086	-0.85(-3.74%)
Jun 08, 2022	23.06	23.14	22.54	22.63	597,244	-0.64(-2.77%)
Jun 07, 2022	23.15	23.34	23.04	23.28	414,034	-0.11(-0.47%)
Jun 06, 2022	23.48	23.64	23.33	23.39	398,939	-0.01(-0.04%)
Jun 03, 2022	23.63	23.73	23.29	23.40	405,155	-0.27(-1.13%)
Jun 02, 2022	23.20	23.69	23.04	23.66	419,937	+0.45(+1.94%)
Jun 01, 2022	23.63	23.66	23.04	23.21	524,878	-0.45(-1.91%)
May 31, 2022	23.52	23.76	23.40	23.66	519,772	-0.15(-0.62%)
May 27, 2022	23.46	23.82	23.45	23.81	403,809	+0.32(+1.37%)
May 26, 2022	23.29	23.65	23.26	23.49	564,474	+0.42(+1.84%)
May 25, 2022	23.03	23.37	22.93	23.06	601,264	+0.09(+0.40%)
May 24, 2022	23.08	23.10	22.42	22.97	503,349	-0.16(-0.68%)
May 23, 2022	22.99	23.43	22.90	23.13	550,999	+0.45(+1.99%)
May 20, 2022	22.55	22.81	22.23	22.68	945,722	+0.24(+1.07%)
May 19, 2022	22.59	22.87	22.40	22.44	1,014,146	-0.41(-1.81%)
May 18, 2022	22.75	23.03	22.65	22.85	1,233,300	-0.03(-0.12%)
May 17, 2022	22.59	23.01	22.54	22.88	614,057	+0.62(+2.77%)
May 16, 2022	22.49	22.64	22.03	22.26	701,002	-0.20(-0.90%)
May 13, 2022	22.49	22.82	22.23	22.47	799,611	+0.15(+0.66%)
May 12, 2022	22.18	22.33	21.77	22.32	916,897	+0.07(+0.33%)
May 11, 2022	22.33	22.84	22.14	22.25	915,841	-0.01(-0.04%)
May 10, 2022	22.91	23.10	21.98	22.25	1,122,207	-0.53(-2.34%)
May 09, 2022	22.20	23.18	22.20	22.79	1,137,668	-0.17(-0.72%)
May 06, 2022	23.18	23.20	22.62	22.95	932,283	-0.08(-0.36%)
May 05, 2022	22.87	23.09	22.54	23.04	1,027,534	-0.10(-0.44%)
May 04, 2022	22.52	23.19	22.13	23.14	867,677	+0.68(+3.03%)
May 03, 2022	22.30	22.59	21.91	22.46	926,393	+0.40(+1.79%)
May 02, 2022	22.08	22.43	21.66	22.06	1,072,665	+0.09(+0.42%)
Apr 29, 2022	22.75	22.78	21.84	21.97	919,548	-0.82(-3.59%)
Apr 28, 2022	21.07	22.80	21.07	22.79	887,069	+0.13(+0.57%)
Apr 27, 2022	22.53	22.77	22.36	22.66	911,580	+0.09(+0.41%)
Apr 26, 2022	22.68	22.94	22.48	22.57	1,261,046	-0.43(-1.88%)
Apr 25, 2022	22.91	23.07	22.40	23.00	610,243	-0.12(-0.52%)
Apr 22, 2022	23.42	23.50	23.05	23.12	690,280	-0.34(-1.45%)
Apr 21, 2022	23.81	23.95	23.29	23.46	2,643,084	-0.19(-0.82%)
Apr 20, 2022	23.99	24.12	23.63	23.65	681,335	-0.15(-0.62%)
Apr 19, 2022	23.25	23.87	23.18	23.80	807,276	+0.73(+3.15%)
Apr 18, 2022	22.97	23.40	22.68	23.07	996,440	+0.17(+0.76%)
Apr 14, 2022	23.30	23.42	22.79	22.90	599,351	-0.39(-1.66%)
Apr 13, 2022	22.82	23.29	22.79	23.29	614,900	+0.27(+1.16%)
Apr 12, 2022	23.12	23.41	22.92	23.02	1,166,055	-0.15(-0.64%)
Apr 11, 2022	23.48	24.13	23.12	23.17	1,039,486	-0.25(-1.06%)
Apr 08, 2022	23.55	23.63	23.07	23.41	6,905,926	+0.05(+0.20%)
Apr 07, 2022	24.00	24.00	23.32	23.37	1,301,809	-0.53(-2.23%)
Apr 06, 2022	23.98	24.22	23.74	23.90	1,438,772	-0.17(-0.69%)
Apr 05, 2022	24.31	24.85	23.99	24.07	1,404,285	-0.22(-0.91%)
Apr 04, 2022	23.89	24.33	23.28	24.29	2,965,054	+0.46(+1.93%)

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.