Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.87	16.19	15.75	15.85	1,286,303	-0.23(-1.46%)
Jun 29, 2022	16.22	16.22	15.67	16.08	1,207,740	-0.20(-1.21%)
Jun 28, 2022	16.84	17.04	16.25	16.28	678,035	-0.35(-2.09%)
Jun 27, 2022	16.22	16.70	16.12	16.62	833,603	+0.55(+3.44%)
Jun 24, 2022	15.95	16.34	15.89	16.07	2,991,213	+0.22(+1.36%)
Jun 23, 2022	15.97	16.07	15.25	15.85	1,586,170	-0.12(-0.76%)
Jun 22, 2022	16.09	16.46	15.91	15.98	1,614,775	-0.38(-2.30%)
Jun 21, 2022	17.11	17.24	16.35	16.35	1,000,205	-0.54(-3.22%)
Jun 17, 2022	17.16	17.31	16.41	16.90	1,603,956	-0.12(-0.72%)
Jun 16, 2022	17.33	17.50	16.81	17.02	1,132,830	-0.66(-3.72%)
Jun 15, 2022	17.52	18.03	17.42	17.68	1,035,686	+0.36(+2.06%)
Jun 14, 2022	16.68	17.52	16.58	17.32	1,071,505	+0.66(+3.94%)
Jun 13, 2022	17.09	17.30	16.48	16.66	1,641,747	-0.85(-4.85%)
Jun 10, 2022	17.64	17.87	17.46	17.51	895,081	-0.44(-2.45%)
Jun 09, 2022	17.60	18.04	17.47	17.95	811,533	+0.17(+0.95%)
Jun 08, 2022	18.33	18.41	17.68	17.78	1,042,205	-0.55(-3.01%)
Jun 07, 2022	18.21	18.47	17.97	18.33	1,174,774	+0.08(+0.46%)
Jun 06, 2022	18.31	18.42	18.07	18.25	1,601,223	+0.06(+0.31%)
Jun 03, 2022	18.05	18.41	18.03	18.19	1,281,078	-0.01(-0.05%)
Jun 02, 2022	18.18	18.36	17.97	18.20	1,074,815	+0.03(+0.15%)
Jun 01, 2022	18.52	18.52	17.90	18.17	1,006,074	-0.24(-1.32%)
May 31, 2022	18.33	18.51	18.05	18.42	1,741,721	+0.08(+0.46%)
May 27, 2022	18.33	18.42	18.20	18.33	1,117,897	+0.16(+0.87%)
May 26, 2022	18.24	18.41	18.15	18.17	1,046,535	+0.07(+0.41%)
May 25, 2022	17.72	18.30	17.72	18.10	771,756	+0.30(+1.68%)
May 24, 2022	18.49	18.51	17.49	17.80	823,035	-0.92(-4.89%)
May 23, 2022	19.11	19.11	18.59	18.72	1,025,687	-0.21(-1.13%)
May 20, 2022	19.02	19.12	18.75	18.93	832,431	+0.08(+0.45%)
May 19, 2022	18.87	19.13	18.55	18.85	776,470	-0.14(-0.74%)
May 18, 2022	18.99	19.34	18.70	18.99	1,713,759	-0.18(-0.93%)
May 17, 2022	18.77	19.35	18.77	19.16	1,461,527	+0.66(+3.58%)
May 16, 2022	18.28	18.74	18.22	18.50	919,760	+0.25(+1.38%)
May 13, 2022	18.66	18.68	18.20	18.25	917,249	-0.09(-0.51%)
May 12, 2022	18.09	18.49	17.92	18.34	1,080,490	+0.35(+1.92%)
May 11, 2022	18.00	18.59	17.79	18.00	823,208	-0.07(-0.41%)
May 10, 2022	17.26	18.17	16.98	18.07	959,758	+0.95(+5.56%)
May 09, 2022	17.40	17.73	16.94	17.12	1,143,798	-0.59(-3.32%)
May 06, 2022	18.68	18.82	17.49	17.71	889,102	-0.34(-1.86%)
May 05, 2022	18.21	18.46	17.80	18.04	635,006	-0.26(-1.43%)
May 04, 2022	17.64	18.36	17.47	18.31	531,948	+0.75(+4.25%)
May 03, 2022	17.27	17.75	17.15	17.56	737,841	+0.15(+0.86%)
May 02, 2022	17.30	17.62	17.09	17.41	590,417	+0.11(+0.65%)
Apr 29, 2022	17.52	17.75	17.04	17.30	989,767	-0.37(-2.11%)
Apr 28, 2022	18.03	18.16	17.23	17.67	840,221	-0.18(-0.99%)
Apr 27, 2022	18.11	18.25	17.65	17.85	835,304	-0.23(-1.29%)
Apr 26, 2022	18.35	18.47	17.98	18.08	522,233	-0.51(-2.76%)
Apr 25, 2022	18.77	18.85	18.16	18.59	571,966	-0.37(-1.97%)
Apr 22, 2022	19.24	19.36	18.86	18.97	469,550	-0.29(-1.50%)
Apr 21, 2022	19.66	19.67	19.10	19.26	629,357	-0.15(-0.77%)
Apr 20, 2022	19.27	19.58	18.79	19.41	827,786	+0.20(+1.02%)
Apr 19, 2022	18.89	19.29	18.82	19.21	595,623	+0.31(+1.63%)
Apr 18, 2022	18.90	19.50	18.77	18.90	634,990	-0.08(-0.44%)
Apr 14, 2022	19.79	19.79	18.98	18.99	703,037	-0.77(-3.88%)
Apr 13, 2022	19.67	19.90	19.44	19.75	556,780	+0.14(+0.71%)
Apr 12, 2022	19.74	20.10	19.52	19.61	552,918	+0.14(+0.72%)
Apr 11, 2022	19.58	19.80	19.28	19.47	850,549	-0.17(-0.86%)
Apr 08, 2022	19.79	19.81	19.52	19.64	642,027	-0.16(-0.80%)
Apr 07, 2022	20.00	20.10	19.43	19.80	994,688	-0.16(-0.80%)
Apr 06, 2022	20.13	20.28	19.71	19.96	886,907	-0.29(-1.43%)
Apr 05, 2022	20.61	21.03	20.04	20.25	849,455	-0.56(-2.69%)
Apr 04, 2022	20.82	20.90	20.41	20.81	733,044	+0.07(+0.36%)

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.