Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	17.41	17.95	17.35	17.74	10,165,486	+0.03(+0.17%)
Jun 29, 2022	17.86	17.95	17.56	17.71	9,886,072	+1.77(+11.11%)
Jun 28, 2022	16.17	16.30	15.88	15.93	14,832,058	-0.21(-1.28%)
Jun 27, 2022	16.30	16.42	15.99	16.14	13,428,250	-0.15(-0.95%)
Jun 24, 2022	15.83	16.30	15.78	16.30	15,692,775	+0.57(+3.60%)
Jun 23, 2022	15.52	15.73	15.42	15.73	11,120,013	+0.26(+1.66%)
Jun 22, 2022	15.16	15.52	15.09	15.47	12,569,600	+0.15(+1.01%)
Jun 21, 2022	15.24	15.47	15.11	15.32	16,352,134	+0.62(+4.20%)
Jun 17, 2022	14.18	14.75	14.03	14.70	23,811,156	+0.59(+4.20%)
Jun 16, 2022	14.62	14.62	14.06	14.11	21,212,712	-0.82(-5.52%)
Jun 15, 2022	15.14	15.29	14.52	14.93	23,669,996	-0.31(-2.03%)
Jun 14, 2022	15.57	15.63	15.16	15.24	17,221,266	-0.26(-1.66%)
Jun 13, 2022	16.55	16.57	15.50	15.50	20,827,528	-1.31(-7.81%)
Jun 10, 2022	17.02	17.07	16.60	16.81	12,007,324	-0.31(-1.80%)
Jun 09, 2022	17.14	17.40	17.04	17.12	14,992,215	+0.15(+0.91%)
Jun 08, 2022	17.14	17.18	16.84	16.96	8,564,502	-0.26(-1.49%)
Jun 07, 2022	17.02	17.22	16.96	17.22	8,372,155	+0.21(+1.21%)
Jun 06, 2022	17.14	17.20	16.99	17.02	7,524,874	-0.03(-0.15%)
Jun 03, 2022	17.07	17.20	16.91	17.04	9,455,346	-0.08(-0.45%)
Jun 02, 2022	16.99	17.12	16.82	17.12	10,205,025	+0.13(+0.76%)
Jun 01, 2022	17.07	17.12	16.68	16.99	11,424,442	-0.03(-0.15%)
May 31, 2022	17.02	17.09	16.86	17.02	27,524,812	-0.08(-0.45%)
May 27, 2022	16.81	17.12	16.73	17.09	10,179,749	+0.36(+2.15%)
May 26, 2022	16.53	16.86	16.53	16.73	9,708,440	+0.31(+1.88%)
May 25, 2022	16.50	16.63	16.28	16.42	15,240,125	-0.18(-1.09%)
May 24, 2022	16.58	16.60	16.24	16.60	12,182,512	+0.03(+0.16%)
May 23, 2022	16.27	16.63	16.24	16.58	18,961,782	+0.31(+1.90%)
May 20, 2022	16.37	16.37	15.91	16.27	19,301,678	+0.13(+0.80%)
May 19, 2022	16.27	16.49	16.14	16.14	23,755,924	-0.23(-1.42%)
May 18, 2022	16.55	16.66	16.37	16.37	22,454,282	-0.23(-1.40%)
May 17, 2022	16.60	16.78	16.55	16.60	44,999,192	-0.62(-3.59%)
May 16, 2022	17.38	17.45	17.09	17.22	9,430,164	-0.10(-0.59%)
May 13, 2022	16.94	17.35	16.85	17.32	10,705,921	+0.49(+2.91%)
May 12, 2022	16.73	16.91	16.45	16.84	14,867,844	+0.03(+0.15%)
May 11, 2022	17.02	17.25	16.78	16.81	10,710,139	-0.23(-1.36%)
May 10, 2022	17.14	17.38	16.73	17.04	12,223,258	+0.08(+0.46%)
May 09, 2022	17.20	17.30	16.85	16.96	12,078,001	-0.46(-2.66%)
May 06, 2022	17.20	17.48	17.04	17.43	15,221,378	+0.23(+1.35%)
May 05, 2022	17.27	17.43	16.99	17.20	12,002,634	-0.21(-1.18%)
May 04, 2022	17.09	17.40	16.94	17.40	11,021,834	+0.31(+1.81%)
May 03, 2022	16.81	17.16	16.71	17.09	13,724,036	+0.33(+2.00%)
May 02, 2022	16.53	16.78	16.37	16.76	13,560,841	+0.23(+1.40%)
Apr 29, 2022	17.04	17.14	16.53	16.53	14,945,869	-0.51(-3.02%)
Apr 28, 2022	16.50	17.14	16.27	17.04	12,836,304	+0.75(+4.58%)
Apr 27, 2022	16.32	16.55	16.27	16.30	12,661,354	+0.00(+0.00%)
Apr 26, 2022	16.78	16.94	16.27	16.30	11,719,945	-0.51(-3.06%)
Apr 25, 2022	16.73	16.86	16.27	16.81	15,886,504	+0.03(+0.15%)
Apr 22, 2022	17.14	17.14	16.76	16.78	10,478,013	-0.39(-2.25%)
Apr 21, 2022	17.35	17.51	17.12	17.17	7,949,514	-0.10(-0.60%)
Apr 20, 2022	16.86	17.38	16.86	17.27	7,456,602	+0.41(+2.44%)
Apr 19, 2022	17.43	17.43	16.81	16.86	11,339,908	-0.46(-2.67%)
Apr 18, 2022	17.38	17.48	17.22	17.32	6,630,128	-0.10(-0.59%)
Apr 14, 2022	17.51	17.66	17.31	17.43	5,991,170	-0.05(-0.29%)
Apr 13, 2022	17.40	17.51	17.32	17.48	4,746,477	+0.08(+0.44%)
Apr 12, 2022	17.30	17.63	17.30	17.40	7,813,492	+0.13(+0.75%)
Apr 11, 2022	17.30	17.61	17.26	17.27	6,272,165	-0.10(-0.59%)
Apr 08, 2022	17.25	17.51	17.09	17.38	5,960,597	+0.15(+0.90%)
Apr 07, 2022	17.25	17.40	16.99	17.22	8,355,006	-0.05(-0.30%)
Apr 06, 2022	17.51	17.56	17.17	17.27	8,976,184	-0.36(-2.04%)
Apr 05, 2022	18.07	18.23	17.63	17.63	9,388,539	-0.46(-2.56%)
Apr 04, 2022	18.10	18.15	17.79	18.10	8,211,128	-0.08(-0.42%)

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.