Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.25	15.80	15.08	15.52	11,694,726	-0.23(-1.49%)
Jun 29, 2022	15.94	15.94	15.66	15.75	7,967,395	-0.11(-0.68%)
Jun 28, 2022	15.99	16.32	15.81	15.86	8,767,398	+0.05(+0.29%)
Jun 27, 2022	16.16	16.19	15.70	15.81	9,605,996	-0.24(-1.51%)
Jun 24, 2022	15.35	16.15	15.32	16.06	16,510,143	+0.75(+4.88%)
Jun 23, 2022	15.55	15.59	15.03	15.31	16,585,839	-0.37(-2.35%)
Jun 22, 2022	15.55	15.75	15.44	15.68	16,815,664	-0.10(-0.63%)
Jun 21, 2022	15.97	16.07	15.67	15.78	7,810,468	+0.23(+1.51%)
Jun 17, 2022	15.42	15.77	15.39	15.54	19,219,230	+0.16(+1.05%)
Jun 16, 2022	15.62	15.67	15.26	15.38	9,513,096	-0.59(-3.72%)
Jun 15, 2022	15.97	16.24	15.79	15.97	16,006,468	+0.18(+1.14%)
Jun 14, 2022	15.68	15.95	15.53	15.79	17,016,528	+0.13(+0.86%)
Jun 13, 2022	15.58	15.97	15.42	15.66	18,075,140	-0.34(-2.14%)
Jun 10, 2022	16.39	16.54	15.97	16.00	8,339,897	-0.79(-4.72%)
Jun 09, 2022	17.38	17.42	16.79	16.79	7,479,617	-0.60(-3.47%)
Jun 08, 2022	17.56	17.60	17.30	17.40	6,820,664	-0.36(-2.03%)
Jun 07, 2022	17.51	17.80	17.46	17.76	8,176,969	+0.05(+0.31%)
Jun 06, 2022	17.88	18.00	17.68	17.70	6,822,688	+0.02(+0.10%)
Jun 03, 2022	17.81	17.88	17.63	17.69	8,622,744	-0.25(-1.41%)
Jun 02, 2022	17.63	17.97	17.49	17.94	5,602,842	+0.38(+2.15%)
Jun 01, 2022	18.06	18.06	17.30	17.56	8,908,950	-0.41(-2.30%)
May 31, 2022	17.57	18.12	17.51	17.97	24,727,916	+0.13(+0.71%)
May 27, 2022	17.78	17.94	17.70	17.85	7,251,257	+0.09(+0.48%)
May 26, 2022	17.50	17.84	17.50	17.76	17,297,346	+0.36(+2.05%)
May 25, 2022	16.90	17.58	16.90	17.41	18,238,766	+0.42(+2.47%)
May 24, 2022	16.86	17.05	16.41	16.99	14,977,392	+0.09(+0.53%)
May 23, 2022	16.76	17.07	16.59	16.90	10,109,558	+0.56(+3.44%)
May 20, 2022	16.44	16.66	15.99	16.34	11,084,167	-0.04(-0.22%)
May 19, 2022	16.27	16.52	16.17	16.37	10,575,969	-0.13(-0.81%)
May 18, 2022	16.95	17.01	16.40	16.51	8,969,716	-0.63(-3.69%)
May 17, 2022	16.86	17.24	16.86	17.14	7,372,715	+0.62(+3.72%)
May 16, 2022	16.63	16.71	16.35	16.52	8,432,294	-0.08(-0.48%)
May 13, 2022	16.67	16.84	16.48	16.60	9,689,516	+0.08(+0.49%)
May 12, 2022	16.53	16.74	16.18	16.52	14,131,833	-0.04(-0.27%)
May 11, 2022	16.88	17.27	16.53	16.57	10,192,051	-0.30(-1.80%)
May 10, 2022	17.37	17.39	16.59	16.87	14,005,242	-0.23(-1.36%)
May 09, 2022	17.19	17.32	16.85	17.10	10,113,264	-0.32(-1.84%)
May 06, 2022	17.63	17.65	17.11	17.42	9,192,741	-0.21(-1.21%)
May 05, 2022	17.82	17.92	17.30	17.64	11,205,114	-0.45(-2.47%)
May 04, 2022	17.54	18.14	17.46	18.08	11,599,436	+0.51(+2.89%)
May 03, 2022	17.53	17.72	17.35	17.58	9,188,152	+0.21(+1.23%)
May 02, 2022	17.29	17.43	16.96	17.36	11,605,367	+0.14(+0.83%)
Apr 29, 2022	17.81	17.98	17.18	17.22	11,642,312	-0.64(-3.59%)
Apr 28, 2022	17.90	17.99	17.62	17.86	10,051,864	+0.15(+0.86%)
Apr 27, 2022	17.79	17.95	17.62	17.71	12,860,337	-0.04(-0.25%)
Apr 26, 2022	18.00	18.35	17.74	17.75	12,574,173	-0.64(-3.49%)
Apr 25, 2022	18.32	18.46	17.85	18.40	17,773,380	-0.07(-0.39%)
Apr 22, 2022	18.82	18.89	18.45	18.47	15,056,510	-0.33(-1.76%)
Apr 21, 2022	18.90	19.73	18.65	18.80	18,548,724	-0.60(-3.08%)
Apr 20, 2022	19.36	19.77	19.23	19.39	15,645,766	+0.29(+1.49%)
Apr 19, 2022	18.62	19.18	18.54	19.11	14,002,736	+0.59(+3.18%)
Apr 18, 2022	18.24	18.55	18.20	18.52	10,148,554	+0.26(+1.42%)
Apr 14, 2022	18.37	18.47	18.19	18.26	10,169,307	-0.09(-0.49%)
Apr 13, 2022	18.07	18.36	18.01	18.35	14,336,166	+0.07(+0.39%)
Apr 12, 2022	18.57	18.81	18.14	18.28	10,147,594	-0.32(-1.73%)
Apr 11, 2022	18.53	19.05	18.48	18.60	8,491,363	+0.08(+0.43%)
Apr 08, 2022	18.73	18.74	18.41	18.52	12,327,966	+0.04(+0.19%)
Apr 07, 2022	18.72	18.78	18.23	18.48	10,804,169	-0.17(-0.91%)
Apr 06, 2022	18.89	19.00	18.59	18.65	12,218,308	-0.38(-2.01%)
Apr 05, 2022	19.12	19.42	19.01	19.04	10,402,986	-0.21(-1.07%)
Apr 04, 2022	19.28	19.36	18.87	19.24	9,803,245	-0.07(-0.37%)

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.