Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	19.04	19.07	18.74	18.92	4,096,905	+0.13(+0.69%)
Jun 27, 2024	18.87	18.87	18.66	18.79	2,471,416	+0.03(+0.16%)
Jun 26, 2024	18.67	18.78	18.45	18.76	2,563,642	-0.03(-0.16%)
Jun 25, 2024	18.36	18.82	18.34	18.79	2,535,711	+0.30(+1.61%)
Jun 24, 2024	18.00	18.64	17.99	18.49	2,168,820	+0.57(+3.16%)
Jun 21, 2024	18.15	18.15	17.76	17.93	4,907,298	-0.15(-0.83%)
Jun 20, 2024	18.10	18.23	18.05	18.07	2,115,104	+0.01(+0.06%)
Jun 18, 2024	18.05	18.36	18.05	18.06	2,797,722	+0.04(+0.22%)
Jun 17, 2024	17.43	18.04	17.39	18.03	3,672,673	+0.61(+3.49%)
Jun 14, 2024	17.61	17.61	17.14	17.42	2,337,825	-0.32(-1.82%)
Jun 13, 2024	17.86	17.97	17.25	17.74	4,615,640	-0.16(-0.89%)
Jun 12, 2024	17.98	18.09	17.74	17.90	2,926,734	+0.23(+1.29%)
Jun 11, 2024	17.24	17.74	17.11	17.67	3,780,222	+0.22(+1.25%)
Jun 10, 2024	17.26	17.61	17.18	17.45	1,843,434	+0.29(+1.67%)
Jun 07, 2024	17.09	17.42	17.00	17.17	3,204,172	-0.08(-0.46%)
Jun 06, 2024	17.14	17.31	17.03	17.25	1,413,153	+0.08(+0.46%)
Jun 05, 2024	17.29	17.43	17.11	17.17	2,196,351	+0.04(+0.23%)
Jun 04, 2024	17.42	17.44	17.05	17.13	2,740,293	-0.47(-2.65%)
Jun 03, 2024	18.64	18.65	17.49	17.59	2,750,458	-1.06(-5.69%)
May 31, 2024	18.19	18.67	18.12	18.65	4,251,731	+0.49(+2.67%)
May 30, 2024	17.92	18.19	17.81	18.17	2,311,892	+0.22(+1.21%)
May 29, 2024	18.23	18.31	17.88	17.95	2,084,500	-0.44(-2.37%)
May 28, 2024	18.21	18.56	18.10	18.39	2,538,719	+0.31(+1.70%)
May 24, 2024	18.21	18.38	17.90	18.08	1,721,950	-0.01(-0.05%)
May 23, 2024	18.10	18.29	17.89	18.09	3,019,991	+0.01(+0.05%)
May 22, 2024	18.84	18.88	17.90	18.08	2,459,787	-0.86(-4.55%)
May 21, 2024	18.76	19.21	18.76	18.94	3,009,266	+0.13(+0.68%)
May 20, 2024	18.98	19.17	18.72	18.81	3,107,457	-0.08(-0.42%)
May 17, 2024	18.73	18.93	18.54	18.89	3,948,446	+0.17(+0.90%)
May 16, 2024	18.76	19.03	18.65	18.72	3,482,185	+0.04(+0.21%)
May 15, 2024	18.79	18.80	18.37	18.68	2,284,651	-0.05(-0.26%)
May 14, 2024	18.66	18.85	18.52	18.73	1,858,039	+0.14(+0.75%)
May 13, 2024	18.76	18.82	18.53	18.59	1,880,198	-0.08(-0.42%)
May 10, 2024	19.09	19.13	18.67	18.67	2,571,196	-0.29(-1.52%)
May 09, 2024	18.86	19.05	18.75	18.96	1,643,736	+0.21(+1.11%)
May 08, 2024	18.61	18.92	18.54	18.75	2,110,823	-0.04(-0.21%)
May 07, 2024	18.73	19.02	18.62	18.79	2,462,778	+0.06(+0.32%)
May 06, 2024	18.61	18.91	18.58	18.73	2,615,604	+0.36(+1.94%)
May 03, 2024	18.46	18.70	18.30	18.38	2,119,792	-0.02(-0.11%)
May 02, 2024	18.47	18.58	18.26	18.40	1,860,810	+0.18(+0.98%)
May 01, 2024	18.26	18.48	18.04	18.22	2,760,087	-0.11(-0.59%)
Apr 30, 2024	18.97	19.03	18.31	18.33	3,752,730	-0.85(-4.44%)
Apr 29, 2024	18.77	19.25	18.70	19.18	6,378,865	+0.48(+2.54%)
Apr 26, 2024	18.84	19.63	18.09	18.70	8,776,463	-0.08(-0.42%)
Apr 25, 2024	18.67	18.86	18.45	18.78	4,069,073	+0.12(+0.64%)
Apr 24, 2024	18.58	18.75	18.38	18.66	3,261,036	-0.03(-0.16%)
Apr 23, 2024	18.29	18.71	18.15	18.69	3,307,218	+0.27(+1.45%)
Apr 22, 2024	18.42	18.62	18.03	18.43	6,312,727	-0.16(-0.85%)
Apr 19, 2024	18.22	18.60	18.13	18.58	3,216,693	+0.25(+1.35%)
Apr 18, 2024	18.45	18.63	18.20	18.34	2,205,519	+0.03(+0.16%)
Apr 17, 2024	18.64	18.94	18.29	18.31	2,175,646	-0.39(-2.07%)
Apr 16, 2024	18.85	18.95	18.49	18.69	2,119,811	-0.31(-1.62%)
Apr 15, 2024	19.50	19.65	19.00	19.00	2,420,093	-0.46(-2.34%)
Apr 12, 2024	20.09	20.12	19.36	19.46	2,070,191	-0.46(-2.29%)
Apr 11, 2024	20.17	20.17	19.57	19.91	1,475,851	-0.19(-0.94%)
Apr 10, 2024	19.89	20.29	19.80	20.10	2,079,786	+0.03(+0.15%)
Apr 09, 2024	20.30	20.34	19.94	20.07	2,258,651	-0.13(-0.64%)
Apr 08, 2024	20.49	20.56	20.15	20.20	2,128,835	-0.13(-0.63%)
Apr 05, 2024	19.89	20.44	19.87	20.33	4,089,190	+0.45(+2.24%)
Apr 04, 2024	20.01	20.14	19.75	19.88	5,228,158	-0.04(-0.20%)
Apr 03, 2024	19.89	20.21	19.80	19.92	8,919,544	+0.08(+0.40%)
Apr 02, 2024	19.79	19.92	19.42	19.84	3,647,087	+0.32(+1.62%)

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.