Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	12.87	13.26	12.60	13.06	1,165,248	-0.09(-0.71%)
Jun 29, 2022	13.18	13.34	12.99	13.16	1,393,889	+0.01(+0.07%)
Jun 28, 2022	13.63	13.91	13.14	13.15	1,597,717	-0.31(-2.29%)
Jun 27, 2022	13.48	13.66	13.32	13.46	1,474,833	+0.01(+0.07%)
Jun 24, 2022	12.93	13.47	12.90	13.45	6,900,118	+0.63(+4.96%)
Jun 23, 2022	12.69	12.84	12.46	12.81	1,876,544	+0.18(+1.40%)
Jun 22, 2022	12.35	12.73	12.22	12.63	1,720,313	+0.11(+0.89%)
Jun 21, 2022	12.58	12.77	12.08	12.52	1,553,618	+0.21(+1.67%)
Jun 17, 2022	11.86	12.44	11.77	12.32	3,269,123	+0.52(+4.43%)
Jun 16, 2022	12.34	12.34	11.63	11.79	2,078,485	-0.95(-7.47%)
Jun 15, 2022	13.00	13.13	12.59	12.75	1,780,791	+0.01(+0.07%)
Jun 14, 2022	12.47	12.85	12.34	12.74	2,253,757	+0.37(+3.02%)
Jun 13, 2022	12.56	12.81	12.28	12.36	1,697,929	-0.72(-5.50%)
Jun 10, 2022	13.47	13.66	13.08	13.08	1,776,768	-0.71(-5.15%)
Jun 09, 2022	14.09	14.16	13.78	13.79	1,121,247	-0.38(-2.70%)
Jun 08, 2022	14.63	14.63	14.12	14.18	939,225	-0.57(-3.86%)
Jun 07, 2022	14.22	14.79	14.22	14.75	1,054,391	+0.25(+1.74%)
Jun 06, 2022	14.54	14.76	14.24	14.49	1,337,747	+0.17(+1.17%)
Jun 03, 2022	14.54	14.72	14.30	14.33	996,000	-0.32(-2.17%)
Jun 02, 2022	14.51	14.65	14.33	14.64	1,244,107	+0.20(+1.36%)
Jun 01, 2022	14.82	14.87	14.23	14.45	1,427,086	-0.34(-2.31%)
May 31, 2022	14.78	14.89	14.48	14.79	1,798,288	-0.15(-0.99%)
May 27, 2022	14.53	14.95	14.53	14.94	1,212,302	+0.41(+2.80%)
May 26, 2022	14.25	14.72	14.19	14.53	1,362,488	+0.48(+3.42%)
May 25, 2022	13.61	14.17	13.61	14.05	1,787,837	+0.36(+2.63%)
May 24, 2022	14.08	14.12	13.34	13.69	2,138,260	-0.53(-3.71%)
May 23, 2022	14.63	14.72	14.14	14.22	2,743,755	-0.14(-0.97%)
May 20, 2022	14.49	14.68	13.99	14.35	1,413,857	-0.04(-0.26%)
May 19, 2022	14.21	14.60	14.21	14.39	1,866,149	-0.04(-0.26%)
May 18, 2022	14.82	15.14	14.36	14.43	1,372,092	-0.63(-4.17%)
May 17, 2022	14.71	15.15	14.59	15.06	1,300,185	+0.64(+4.42%)
May 16, 2022	14.09	14.51	13.84	14.42	2,061,537	+0.23(+1.63%)
May 13, 2022	13.98	14.49	13.98	14.19	1,729,862	+0.39(+2.81%)
May 12, 2022	13.98	14.04	13.46	13.80	1,617,889	-0.19(-1.39%)
May 11, 2022	14.40	14.65	13.96	13.99	1,368,074	-0.36(-2.51%)
May 10, 2022	14.76	14.87	14.01	14.35	1,599,304	-0.31(-2.14%)
May 09, 2022	14.70	14.95	14.53	14.67	1,457,511	-0.32(-2.16%)
May 06, 2022	15.14	15.28	14.84	14.99	1,239,980	-0.27(-1.76%)
May 05, 2022	15.55	15.79	15.06	15.26	1,269,704	-0.61(-3.84%)
May 04, 2022	15.09	15.91	15.03	15.87	1,663,347	+0.79(+5.21%)
May 03, 2022	14.70	15.13	14.65	15.08	1,770,876	+0.37(+2.51%)
May 02, 2022	14.66	14.88	14.43	14.71	1,771,740	+0.03(+0.19%)
Apr 29, 2022	15.22	15.45	14.62	14.69	1,986,794	-0.55(-3.58%)
Apr 28, 2022	15.35	15.43	14.96	15.23	1,934,011	+0.09(+0.61%)
Apr 27, 2022	15.89	16.04	14.99	15.14	2,286,853	-0.20(-1.33%)
Apr 26, 2022	15.64	15.97	15.20	15.34	2,414,445	-0.52(-3.26%)
Apr 25, 2022	15.05	15.98	14.66	15.86	4,190,024	+0.66(+4.32%)
Apr 22, 2022	15.39	15.40	15.14	15.20	1,380,587	-0.31(-2.03%)
Apr 21, 2022	15.87	15.98	15.43	15.52	1,357,419	-0.10(-0.65%)
Apr 20, 2022	16.31	16.38	15.41	15.62	3,866,585	-0.69(-4.25%)
Apr 19, 2022	15.93	16.41	15.93	16.31	1,382,813	+0.41(+2.56%)
Apr 18, 2022	15.20	15.94	15.20	15.91	2,084,233	+0.53(+3.43%)
Apr 14, 2022	15.41	15.66	15.31	15.38	967,766	+0.05(+0.30%)
Apr 13, 2022	15.03	15.38	15.00	15.33	926,351	+0.26(+1.72%)
Apr 12, 2022	14.83	15.32	14.75	15.08	1,573,071	+0.29(+1.94%)
Apr 11, 2022	14.83	15.13	14.77	14.79	1,617,076	-0.56(-3.67%)
Apr 08, 2022	15.18	15.51	14.97	15.35	976,375	+0.11(+0.73%)
Apr 07, 2022	15.42	15.48	14.96	15.24	1,402,083	-0.21(-1.38%)
Apr 06, 2022	15.63	15.83	15.44	15.45	1,529,255	-0.32(-2.05%)
Apr 05, 2022	15.43	15.98	15.37	15.78	3,164,145	+0.43(+2.77%)
Apr 04, 2022	15.65	15.76	15.22	15.35	1,346,169	-0.41(-2.58%)

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.