Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	16.25	16.32	16.05	16.25	1,127,371	+0.03(+0.16%)
Jun 29, 2022	16.15	16.26	16.03	16.22	756,647	-0.03(-0.16%)
Jun 28, 2022	16.40	16.40	16.16	16.25	876,725	-0.14(-0.86%)
Jun 27, 2022	16.65	16.65	16.38	16.39	906,965	-0.28(-1.68%)
Jun 24, 2022	16.70	16.81	16.67	16.67	630,254	+0.01(+0.05%)
Jun 23, 2022	16.60	16.70	16.59	16.66	1,351,714	+0.15(+0.90%)
Jun 22, 2022	16.58	16.66	16.51	16.51	685,816	+0.00(+0.00%)
Jun 21, 2022	16.52	16.66	16.45	16.51	1,131,816	-0.05(-0.30%)
Jun 17, 2022	16.49	16.65	16.41	16.56	1,837,481	+0.11(+0.69%)
Jun 16, 2022	16.41	16.54	16.28	16.45	2,161,851	-0.42(-2.48%)
Jun 15, 2022	16.61	16.93	16.33	16.87	3,888,528	+0.58(+3.53%)
Jun 14, 2022	16.46	16.58	16.18	16.29	2,748,334	-0.01(-0.05%)
Jun 13, 2022	16.59	16.59	16.14	16.30	3,955,296	-0.59(-3.51%)
Jun 10, 2022	17.11	17.16	16.89	16.89	1,443,050	-0.36(-2.07%)
Jun 09, 2022	17.43	17.44	17.23	17.25	713,881	-0.21(-1.20%)
Jun 08, 2022	17.60	17.61	17.45	17.46	680,413	-0.24(-1.33%)
Jun 07, 2022	17.62	17.75	17.59	17.70	956,655	+0.09(+0.50%)
Jun 06, 2022	17.84	17.87	17.59	17.61	700,004	-0.28(-1.56%)
Jun 03, 2022	17.84	17.94	17.81	17.89	1,732,996	-0.16(-0.87%)
Jun 02, 2022	17.79	18.07	17.76	18.04	1,724,587	+0.26(+1.47%)
Jun 01, 2022	17.96	18.02	17.71	17.78	1,492,199	-0.10(-0.54%)
May 31, 2022	17.96	17.96	17.77	17.88	3,038,227	-0.11(-0.63%)
May 27, 2022	18.01	18.21	17.94	17.99	1,227,802	+0.09(+0.49%)
May 26, 2022	17.79	17.94	17.77	17.91	984,825	+0.09(+0.49%)
May 25, 2022	17.57	17.83	17.57	17.82	757,605	+0.25(+1.44%)
May 24, 2022	17.39	17.58	17.38	17.57	931,336	+0.19(+1.10%)
May 23, 2022	17.38	17.46	17.36	17.37	857,898	+0.05(+0.32%)
May 20, 2022	17.21	17.35	17.19	17.32	1,277,206	+0.08(+0.45%)
May 19, 2022	17.14	17.28	17.13	17.24	1,890,853	+0.11(+0.66%)
May 18, 2022	17.26	17.30	17.11	17.13	1,004,541	-0.14(-0.80%)
May 17, 2022	17.22	17.32	17.21	17.27	1,266,297	+0.08(+0.45%)
May 16, 2022	17.33	17.38	17.18	17.19	5,282,126	-0.15(-0.85%)
May 13, 2022	17.37	17.50	17.28	17.34	1,321,250	-0.01(-0.05%)
May 12, 2022	17.25	17.48	17.22	17.34	2,611,538	+0.02(+0.10%)
May 11, 2022	17.14	17.45	17.11	17.33	2,911,607	+0.10(+0.60%)
May 10, 2022	17.24	17.33	17.18	17.22	2,133,008	+0.13(+0.76%)
May 09, 2022	17.24	17.24	17.02	17.09	1,704,380	-0.24(-1.40%)
May 06, 2022	17.44	17.49	17.27	17.34	2,060,722	-0.30(-1.72%)
May 05, 2022	17.80	17.80	17.46	17.64	1,431,889	-0.34(-1.88%)
May 04, 2022	17.64	18.06	17.57	17.98	2,179,009	+0.36(+2.02%)
May 03, 2022	17.67	17.72	17.62	17.62	1,829,663	+0.09(+0.49%)
May 02, 2022	17.69	17.70	17.40	17.54	3,441,609	-0.10(-0.59%)
Apr 29, 2022	17.98	17.98	17.63	17.64	1,570,467	-0.44(-2.44%)
Apr 28, 2022	18.03	18.09	17.86	18.08	1,451,725	+0.09(+0.48%)
Apr 27, 2022	18.03	18.09	17.94	18.00	1,758,512	-0.02(-0.10%)
Apr 26, 2022	18.20	18.22	18.01	18.01	943,127	-0.23(-1.28%)
Apr 25, 2022	18.04	18.26	18.00	18.25	2,418,302	+0.29(+1.59%)
Apr 22, 2022	18.16	18.25	17.76	17.96	1,919,896	-0.28(-1.52%)
Apr 21, 2022	18.45	18.45	18.16	18.24	1,292,756	-0.16(-0.89%)
Apr 20, 2022	18.32	18.42	18.30	18.40	1,384,642	+0.14(+0.76%)
Apr 19, 2022	18.24	18.31	18.21	18.26	1,346,778	-0.04(-0.24%)
Apr 18, 2022	18.33	18.44	18.29	18.31	2,089,756	+0.02(+0.10%)
Apr 14, 2022	18.55	18.56	18.19	18.29	9,098,386	-0.30(-1.62%)
Apr 13, 2022	18.53	18.68	18.53	18.59	707,568	+0.07(+0.37%)
Apr 12, 2022	18.57	18.71	18.50	18.52	2,498,397	+0.03(+0.19%)
Apr 11, 2022	18.68	18.68	18.45	18.49	1,338,162	-0.28(-1.52%)
Apr 08, 2022	18.97	19.01	18.76	18.77	1,599,036	-0.23(-1.22%)
Apr 07, 2022	18.99	19.07	18.92	19.01	1,504,073	-0.07(-0.36%)
Apr 06, 2022	18.96	19.23	18.91	19.07	2,321,225	-0.14(-0.72%)
Apr 05, 2022	19.47	19.51	19.19	19.21	1,846,982	-0.41(-2.07%)
Apr 04, 2022	19.61	19.70	19.48	19.62	1,336,741	+0.05(+0.26%)

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.