Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.37	18.47	18.34	18.42	4,707,245	+0.01(+0.05%)
Jun 29, 2022	18.41	18.45	18.37	18.41	1,105,778	+0.01(+0.05%)
Jun 28, 2022	18.43	18.46	18.39	18.40	310,960	-0.04(-0.20%)
Jun 27, 2022	18.44	18.50	18.42	18.43	375,082	-0.05(-0.29%)
Jun 24, 2022	18.45	18.51	18.43	18.49	263,520	+0.06(+0.34%)
Jun 23, 2022	18.45	18.51	18.42	18.43	330,772	-0.05(-0.24%)
Jun 22, 2022	18.42	18.50	18.40	18.47	1,258,773	+0.12(+0.64%)
Jun 21, 2022	18.35	18.44	18.34	18.35	614,974	+0.01(+0.05%)
Jun 17, 2022	18.34	18.39	18.28	18.34	1,323,354	-0.12(-0.63%)
Jun 16, 2022	18.28	18.46	18.21	18.46	2,121,347	-0.06(-0.34%)
Jun 15, 2022	18.31	18.55	18.25	18.52	451,069	+0.32(+1.73%)
Jun 14, 2022	18.36	18.37	18.16	18.21	1,531,164	-0.09(-0.49%)
Jun 13, 2022	18.41	18.44	18.25	18.30	7,449,731	-0.40(-2.12%)
Jun 10, 2022	18.79	18.79	18.66	18.70	1,526,416	-0.23(-1.19%)
Jun 09, 2022	19.01	19.02	18.89	18.92	900,078	-0.15(-0.80%)
Jun 08, 2022	19.12	19.14	19.04	19.07	457,160	-0.13(-0.66%)
Jun 07, 2022	19.17	19.23	19.16	19.20	457,847	-0.03(-0.14%)
Jun 06, 2022	19.35	19.37	19.16	19.23	1,409,168	-0.14(-0.74%)
Jun 03, 2022	19.33	19.38	19.32	19.37	468,368	-0.03(-0.14%)
Jun 02, 2022	19.37	19.43	19.31	19.40	385,281	+0.14(+0.70%)
Jun 01, 2022	19.40	19.40	19.21	19.26	1,068,868	-0.10(-0.50%)
May 31, 2022	19.37	19.41	19.33	19.36	696,622	+0.00(+0.00%)
May 27, 2022	19.36	19.41	19.36	19.36	425,119	+0.13(+0.65%)
May 26, 2022	19.14	19.26	19.14	19.23	1,114,620	+0.07(+0.37%)
May 25, 2022	19.11	19.20	19.07	19.16	444,201	-0.01(-0.05%)
May 24, 2022	19.14	19.23	19.14	19.17	712,654	+0.07(+0.38%)
May 23, 2022	19.10	19.16	19.09	19.10	1,086,137	+0.13(+0.66%)
May 20, 2022	18.97	18.99	18.93	18.97	463,704	+0.06(+0.33%)
May 19, 2022	18.85	18.95	18.85	18.91	1,045,473	+0.22(+1.15%)
May 18, 2022	18.71	18.76	18.66	18.70	269,233	-0.04(-0.19%)
May 17, 2022	18.73	18.78	18.71	18.73	363,577	+0.10(+0.55%)
May 16, 2022	18.57	18.66	18.57	18.63	722,798	+0.08(+0.41%)
May 13, 2022	18.50	18.61	18.50	18.55	734,691	+0.02(+0.10%)
May 12, 2022	18.49	18.58	18.47	18.54	1,779,340	-0.03(-0.14%)
May 11, 2022	18.53	18.64	18.52	18.56	1,310,655	-0.04(-0.24%)
May 10, 2022	18.63	18.65	18.53	18.61	1,015,468	-0.03(-0.14%)
May 09, 2022	18.67	18.68	18.61	18.63	2,432,452	-0.14(-0.76%)
May 06, 2022	18.81	18.89	18.77	18.78	1,097,375	-0.12(-0.62%)
May 05, 2022	19.04	19.07	18.80	18.89	1,136,993	-0.40(-2.09%)
May 04, 2022	19.05	19.32	18.97	19.30	989,686	+0.23(+1.22%)
May 03, 2022	19.07	19.11	19.05	19.06	620,254	+0.12(+0.62%)
May 02, 2022	19.00	19.03	18.92	18.95	4,120,289	-0.23(-1.22%)
Apr 29, 2022	19.23	19.29	19.16	19.18	22,957,540	-0.03(-0.14%)
Apr 28, 2022	19.16	19.21	19.08	19.21	12,435,209	-0.07(-0.37%)
Apr 27, 2022	19.25	19.28	19.20	19.28	15,102,890	-0.05(-0.28%)
Apr 26, 2022	19.48	19.48	19.29	19.33	15,221,314	-0.16(-0.83%)
Apr 25, 2022	19.53	19.53	19.42	19.50	415,861	-0.10(-0.50%)
Apr 22, 2022	19.73	19.73	19.56	19.59	1,101,170	-0.26(-1.31%)
Apr 21, 2022	19.84	19.87	19.79	19.85	287,281	-0.04(-0.23%)
Apr 20, 2022	19.84	19.92	19.80	19.90	249,855	+0.13(+0.68%)
Apr 19, 2022	19.82	19.82	19.74	19.76	278,547	-0.13(-0.67%)
Apr 18, 2022	19.90	19.93	19.85	19.90	206,655	+0.04(+0.18%)
Apr 14, 2022	19.94	19.94	19.83	19.86	188,060	-0.16(-0.80%)
Apr 13, 2022	19.98	20.06	19.98	20.02	211,645	+0.04(+0.18%)
Apr 12, 2022	20.05	20.05	19.96	19.99	174,047	+0.17(+0.86%)
Apr 11, 2022	19.87	19.87	19.82	19.82	178,156	-0.09(-0.45%)
Apr 08, 2022	19.87	19.94	19.86	19.91	647,647	-0.01(-0.05%)
Apr 07, 2022	20.03	20.04	19.90	19.92	946,891	-0.17(-0.85%)
Apr 06, 2022	20.10	20.14	20.01	20.09	249,845	+0.00(+0.00%)
Apr 05, 2022	20.30	20.33	20.09	20.09	386,289	-0.28(-1.36%)
Apr 04, 2022	20.36	20.40	20.31	20.36	262,897	+0.06(+0.31%)

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.