Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	17.50	17.50	17.29	17.40	13,829,550	-0.15(-0.88%)
Jun 29, 2022	17.60	17.60	17.50	17.55	8,470,522	-0.03(-0.20%)
Jun 28, 2022	17.66	17.71	17.56	17.59	7,047,598	-0.03(-0.20%)
Jun 27, 2022	17.69	17.69	17.61	17.62	8,945,114	-0.02(-0.10%)
Jun 24, 2022	17.66	17.70	17.58	17.64	14,199,071	+0.06(+0.34%)
Jun 23, 2022	17.60	17.64	17.55	17.58	12,461,585	-0.03(-0.15%)
Jun 22, 2022	17.66	17.74	17.58	17.60	12,885,737	-0.14(-0.77%)
Jun 21, 2022	17.77	17.82	17.67	17.74	17,350,266	+0.07(+0.42%)
Jun 17, 2022	17.59	17.80	17.56	17.67	16,672,041	+0.07(+0.39%)
Jun 16, 2022	17.65	17.68	17.52	17.60	27,961,916	-0.10(-0.58%)
Jun 15, 2022	17.74	17.89	17.68	17.70	24,494,568	+0.04(+0.24%)
Jun 14, 2022	17.55	17.80	17.51	17.66	37,261,176	+0.29(+1.67%)
Jun 13, 2022	17.77	17.81	17.36	17.37	59,537,736	-0.51(-2.87%)
Jun 10, 2022	18.07	18.07	17.86	17.88	18,630,606	-0.22(-1.23%)
Jun 09, 2022	18.15	18.16	18.05	18.10	16,546,537	-0.03(-0.19%)
Jun 08, 2022	18.18	18.20	18.11	18.14	8,460,956	-0.07(-0.38%)
Jun 07, 2022	18.16	18.21	18.07	18.21	16,164,367	+0.03(+0.19%)
Jun 06, 2022	18.17	18.19	18.10	18.17	9,407,704	+0.02(+0.09%)
Jun 03, 2022	18.13	18.18	18.04	18.16	13,797,819	-0.01(-0.05%)
Jun 02, 2022	18.10	18.19	18.05	18.16	19,478,660	+0.07(+0.38%)
Jun 01, 2022	18.08	18.10	17.99	18.10	15,288,166	+0.07(+0.38%)
May 31, 2022	18.04	18.10	17.96	18.03	17,275,660	-0.05(-0.28%)
May 27, 2022	18.04	18.23	17.95	18.08	26,328,034	+0.09(+0.48%)
May 26, 2022	17.80	18.01	17.80	17.99	26,313,802	+0.19(+1.06%)
May 25, 2022	17.73	17.82	17.68	17.80	16,865,926	+0.03(+0.19%)
May 24, 2022	17.80	17.81	17.67	17.77	14,553,468	-0.03(-0.19%)
May 23, 2022	17.80	17.84	17.74	17.80	9,839,169	+0.03(+0.15%)
May 20, 2022	17.79	17.83	17.73	17.78	17,001,002	+0.01(+0.05%)
May 19, 2022	17.81	17.83	17.73	17.77	16,810,374	-0.06(-0.33%)
May 18, 2022	17.96	17.97	17.80	17.83	14,991,544	-0.15(-0.85%)
May 17, 2022	17.85	18.00	17.84	17.98	13,264,969	+0.13(+0.72%)
May 16, 2022	17.90	17.93	17.85	17.86	15,821,841	-0.04(-0.24%)
May 13, 2022	17.81	17.97	17.78	17.90	18,973,230	+0.13(+0.72%)
May 12, 2022	17.82	17.85	17.58	17.77	36,066,396	-0.06(-0.33%)
May 11, 2022	18.05	18.09	17.83	17.83	20,047,010	-0.23(-1.28%)
May 10, 2022	18.07	18.12	18.03	18.06	13,576,871	+0.01(+0.05%)
May 09, 2022	18.19	18.19	18.05	18.05	23,302,558	-0.16(-0.89%)
May 06, 2022	18.31	18.31	18.19	18.21	17,902,404	-0.09(-0.51%)
May 05, 2022	18.39	18.39	18.26	18.31	21,955,530	-0.09(-0.46%)
May 04, 2022	18.32	18.39	18.31	18.39	24,938,532	+0.05(+0.28%)
May 03, 2022	18.33	18.36	18.29	18.34	12,309,780	+0.03(+0.14%)
May 02, 2022	18.39	18.41	18.28	18.32	19,189,416	-0.08(-0.42%)
Apr 29, 2022	18.42	18.44	18.38	18.39	10,231,945	-0.07(-0.37%)
Apr 28, 2022	18.46	18.47	18.41	18.46	12,237,142	+0.04(+0.23%)
Apr 27, 2022	18.44	18.47	18.41	18.42	14,503,159	+0.01(+0.05%)
Apr 26, 2022	18.53	18.53	18.39	18.41	17,456,478	-0.09(-0.51%)
Apr 25, 2022	18.49	18.53	18.44	18.50	14,427,051	+0.03(+0.14%)
Apr 22, 2022	18.55	18.55	18.46	18.48	10,793,179	-0.07(-0.37%)
Apr 21, 2022	18.59	18.59	18.49	18.55	4,592,524	-0.02(-0.09%)
Apr 20, 2022	18.58	18.61	18.53	18.56	8,588,619	-0.01(-0.05%)
Apr 19, 2022	18.58	18.58	18.50	18.57	9,841,933	+0.06(+0.32%)
Apr 18, 2022	18.57	18.58	18.50	18.51	7,190,988	-0.01(-0.05%)
Apr 14, 2022	18.60	18.61	18.50	18.52	11,830,006	-0.07(-0.37%)
Apr 13, 2022	18.55	18.59	18.50	18.59	12,929,290	+0.06(+0.32%)
Apr 12, 2022	18.50	18.54	18.48	18.53	10,693,393	+0.08(+0.46%)
Apr 11, 2022	18.58	18.59	18.44	18.44	14,453,747	-0.15(-0.82%)
Apr 08, 2022	18.61	18.61	18.55	18.60	8,750,202	+0.00(+0.00%)
Apr 07, 2022	18.58	18.61	18.54	18.60	12,387,096	+0.05(+0.27%)
Apr 06, 2022	18.62	18.62	18.54	18.55	14,243,703	-0.10(-0.55%)
Apr 05, 2022	18.69	18.69	18.61	18.65	12,895,083	-0.02(-0.09%)
Apr 04, 2022	18.58	18.67	18.56	18.67	23,829,606	+0.09(+0.46%)

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.