Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	14.32	14.60	14.09	14.35	688,527	-0.21(-1.43%)
Jun 29, 2022	15.18	15.18	14.44	14.56	998,512	-0.51(-3.40%)
Jun 28, 2022	15.59	15.64	15.05	15.07	536,760	-0.40(-2.58%)
Jun 27, 2022	15.09	15.86	15.05	15.47	787,785	+0.66(+4.46%)
Jun 24, 2022	15.02	15.44	14.79	14.81	659,055	-0.07(-0.47%)
Jun 23, 2022	15.12	15.27	14.46	14.88	1,606,384	-0.19(-1.27%)
Jun 22, 2022	15.67	15.96	14.89	15.07	1,559,548	-0.99(-6.17%)
Jun 21, 2022	16.30	16.53	16.03	16.06	606,990	+0.12(+0.76%)
Jun 17, 2022	16.21	16.44	15.70	15.94	1,336,381	-0.23(-1.45%)
Jun 16, 2022	16.60	17.04	16.11	16.18	1,210,508	-1.06(-6.15%)
Jun 15, 2022	17.37	17.62	16.87	17.23	838,432	-0.10(-0.55%)
Jun 14, 2022	16.82	17.71	16.72	17.33	1,036,058	+0.69(+4.12%)
Jun 13, 2022	17.48	17.73	16.60	16.64	1,478,053	-1.50(-8.28%)
Jun 10, 2022	18.11	18.54	17.82	18.15	1,161,970	-0.14(-0.76%)
Jun 09, 2022	18.76	18.88	18.25	18.29	1,791,826	-0.70(-3.71%)
Jun 08, 2022	19.55	19.63	18.48	18.99	2,189,006	-1.41(-6.90%)
Jun 07, 2022	19.94	20.51	19.82	20.40	1,052,895	+0.46(+2.31%)
Jun 06, 2022	20.26	20.34	19.78	19.94	545,580	-0.10(-0.48%)
Jun 03, 2022	19.95	20.08	19.48	20.03	673,526	-0.08(-0.39%)
Jun 02, 2022	19.39	20.67	19.39	20.11	1,616,183	+0.81(+4.19%)
Jun 01, 2022	19.11	19.52	18.63	19.30	1,361,278	+0.40(+2.11%)
May 31, 2022	19.39	19.71	18.70	18.90	913,723	-0.43(-2.25%)
May 27, 2022	19.44	19.59	18.78	19.34	1,337,399	-0.10(-0.49%)
May 26, 2022	19.15	19.53	19.05	19.43	681,694	+0.14(+0.72%)
May 25, 2022	19.02	19.46	18.82	19.29	762,280	+0.23(+1.23%)
May 24, 2022	19.22	19.56	18.83	19.06	628,952	-0.65(-3.31%)
May 23, 2022	19.25	19.94	18.81	19.71	1,125,686	+0.78(+4.11%)
May 20, 2022	19.27	19.45	18.45	18.93	1,255,763	-0.07(-0.36%)
May 19, 2022	18.40	19.45	18.40	19.00	1,175,344	+0.47(+2.53%)
May 18, 2022	19.39	19.47	18.39	18.53	918,857	-0.80(-4.15%)
May 17, 2022	19.63	20.02	19.10	19.33	1,273,451	+0.11(+0.58%)
May 16, 2022	18.58	19.33	18.53	19.22	777,128	+0.72(+3.88%)
May 13, 2022	18.02	19.01	18.02	18.51	1,039,969	+0.74(+4.18%)
May 12, 2022	17.93	18.01	17.20	17.76	1,482,596	-0.56(-3.03%)
May 11, 2022	18.71	19.39	18.23	18.32	1,067,961	-0.48(-2.54%)
May 10, 2022	18.43	19.35	18.05	18.80	1,382,416	+0.60(+3.28%)
May 09, 2022	19.33	19.50	18.07	18.20	2,357,601	-1.49(-7.55%)
May 06, 2022	19.99	20.03	19.31	19.68	1,028,756	-0.35(-1.75%)
May 05, 2022	20.61	20.86	19.52	20.03	659,312	-0.51(-2.49%)
May 04, 2022	20.49	20.92	19.73	20.55	760,788	+0.28(+1.39%)
May 03, 2022	19.22	20.34	19.22	20.27	1,099,458	+1.04(+5.42%)
May 02, 2022	18.87	19.24	18.42	19.22	1,456,660	+0.23(+1.21%)
Apr 29, 2022	19.30	19.57	18.96	18.99	662,271	-0.26(-1.38%)
Apr 28, 2022	19.56	19.56	18.55	19.26	781,917	+0.03(+0.13%)
Apr 27, 2022	18.38	19.48	18.38	19.23	1,212,242	+0.88(+4.79%)
Apr 26, 2022	19.12	19.34	18.34	18.35	1,501,233	-0.35(-1.87%)
Apr 25, 2022	19.34	19.53	17.70	18.70	1,983,152	-1.21(-6.09%)
Apr 22, 2022	20.50	20.88	19.82	19.92	1,513,623	-0.72(-3.48%)
Apr 21, 2022	22.20	22.20	20.43	20.63	1,595,561	-1.30(-5.92%)
Apr 20, 2022	22.55	22.80	21.50	21.93	1,280,482	-0.44(-1.98%)
Apr 19, 2022	21.91	22.46	21.75	22.37	1,479,938	+0.49(+2.22%)
Apr 18, 2022	21.22	22.01	20.65	21.89	1,580,989	+0.71(+3.35%)
Apr 14, 2022	20.39	21.30	20.28	21.18	1,608,985	+0.92(+4.55%)
Apr 13, 2022	20.29	20.63	20.18	20.26	901,423	+0.15(+0.72%)
Apr 12, 2022	19.82	20.18	19.39	20.11	2,068,492	+0.45(+2.30%)
Apr 11, 2022	20.50	20.50	19.35	19.66	3,185,446	-1.04(-5.03%)
Apr 08, 2022	21.05	21.47	20.64	20.70	1,442,552	-0.27(-1.30%)
Apr 07, 2022	20.92	21.62	20.56	20.97	1,825,223	-0.01(-0.04%)
Apr 06, 2022	21.76	21.78	20.77	20.98	2,239,852	-0.91(-4.17%)
Apr 05, 2022	22.62	22.90	21.74	21.90	2,231,407	-0.72(-3.17%)
Apr 04, 2022	24.72	24.88	22.26	22.61	3,720,626	-2.11(-8.53%)

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.