Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.49	10.65	10.42	10.59	1,270,593	+0.04(+0.37%)
Jun 29, 2022	10.60	10.61	10.42	10.55	908,766	-0.03(-0.30%)
Jun 28, 2022	11.07	11.12	10.58	10.58	1,740,464	-0.39(-3.58%)
Jun 27, 2022	10.82	11.01	10.79	10.98	1,300,517	+0.18(+1.67%)
Jun 24, 2022	10.56	10.83	10.54	10.80	1,195,522	+0.36(+3.46%)
Jun 23, 2022	10.53	10.58	10.40	10.44	968,171	-0.06(-0.60%)
Jun 22, 2022	10.44	10.56	10.43	10.50	1,215,751	-0.01(-0.08%)
Jun 21, 2022	10.39	10.64	10.36	10.51	1,656,088	+0.21(+2.06%)
Jun 17, 2022	10.06	10.35	10.06	10.29	1,994,037	+0.23(+2.26%)
Jun 16, 2022	10.06	10.19	9.905	10.07	4,224,815	-0.21(-2.06%)
Jun 15, 2022	10.36	10.44	10.05	10.28	2,430,782	+0.00(+0.00%)
Jun 14, 2022	10.17	10.37	10.14	10.28	3,111,284	+0.08(+0.77%)
Jun 13, 2022	10.24	10.25	9.956	10.20	5,206,683	-0.30(-2.84%)
Jun 10, 2022	10.62	10.65	10.34	10.50	2,234,458	-0.24(-2.27%)
Jun 09, 2022	10.99	11.05	10.73	10.74	1,519,709	-0.27(-2.43%)
Jun 08, 2022	11.06	11.09	10.96	11.01	1,469,489	-0.03(-0.28%)
Jun 07, 2022	11.07	11.10	10.99	11.04	1,074,388	-0.05(-0.50%)
Jun 06, 2022	11.12	11.15	11.00	11.09	1,161,624	+0.05(+0.43%)
Jun 03, 2022	11.13	11.20	11.01	11.05	1,349,295	-0.13(-1.19%)
Jun 02, 2022	11.07	11.19	11.01	11.18	1,158,996	+0.13(+1.21%)
Jun 01, 2022	11.06	11.11	10.92	11.05	2,055,339	-0.01(-0.07%)
May 31, 2022	11.39	11.39	11.02	11.06	1,729,730	-0.36(-3.16%)
May 27, 2022	11.20	11.43	11.19	11.42	2,055,518	+0.27(+2.47%)
May 26, 2022	11.01	11.22	11.01	11.14	1,649,759	+0.17(+1.58%)
May 25, 2022	10.74	11.12	10.74	10.97	2,152,370	+0.24(+2.19%)
May 24, 2022	10.91	10.96	10.56	10.73	3,008,761	-0.23(-2.08%)
May 23, 2022	10.77	11.08	10.70	10.96	2,433,578	+0.27(+2.50%)
May 20, 2022	11.11	11.13	10.53	10.69	3,596,555	-0.37(-3.34%)
May 19, 2022	11.39	11.46	11.05	11.06	2,605,448	-0.42(-3.63%)
May 18, 2022	11.78	11.82	11.46	11.48	1,809,562	-0.35(-2.92%)
May 17, 2022	12.01	12.01	11.78	11.82	2,197,519	-0.04(-0.33%)
May 16, 2022	11.77	11.97	11.69	11.86	2,489,639	+0.31(+2.65%)
May 13, 2022	11.51	11.74	11.41	11.56	2,855,711	+0.13(+1.13%)
May 12, 2022	11.85	11.87	11.27	11.43	4,471,521	-0.55(-4.57%)
May 11, 2022	12.25	12.34	11.88	11.98	3,646,229	-0.27(-2.17%)
May 10, 2022	12.47	12.64	12.02	12.24	3,898,751	-0.10(-0.80%)
May 09, 2022	13.04	13.10	12.28	12.34	3,096,891	-0.84(-6.35%)
May 06, 2022	12.81	13.19	12.64	13.18	1,898,124	+0.33(+2.61%)
May 05, 2022	13.15	13.15	12.71	12.84	1,955,941	-0.30(-2.31%)
May 04, 2022	12.93	13.20	12.87	13.15	1,584,957	+0.27(+2.13%)
May 03, 2022	12.65	12.93	12.58	12.87	1,835,342	+0.30(+2.36%)
May 02, 2022	12.81	12.93	12.40	12.58	2,205,051	-0.20(-1.55%)
Apr 29, 2022	13.04	13.11	12.75	12.77	1,539,549	-0.29(-2.21%)
Apr 28, 2022	13.22	13.24	12.80	13.06	2,615,540	-0.11(-0.87%)
Apr 27, 2022	13.17	13.36	13.14	13.18	2,113,211	+0.03(+0.23%)
Apr 26, 2022	13.64	13.64	13.15	13.15	1,714,990	-0.54(-3.94%)
Apr 25, 2022	13.61	13.71	13.42	13.69	1,548,426	+0.03(+0.22%)
Apr 22, 2022	14.12	14.16	13.64	13.66	2,787,563	-0.62(-4.37%)
Apr 21, 2022	14.41	14.52	14.26	14.28	1,033,794	-0.10(-0.69%)
Apr 20, 2022	14.35	14.46	14.33	14.38	832,424	+0.10(+0.69%)
Apr 19, 2022	14.19	14.33	14.15	14.28	953,650	+0.10(+0.70%)
Apr 18, 2022	14.15	14.33	14.15	14.18	1,080,267	+0.05(+0.32%)
Apr 14, 2022	14.10	14.23	14.07	14.14	1,035,430	+0.04(+0.27%)
Apr 13, 2022	13.95	14.14	13.93	14.10	1,024,700	+0.18(+1.31%)
Apr 12, 2022	13.98	14.06	13.88	13.92	1,114,963	-0.05(-0.38%)
Apr 11, 2022	13.95	14.04	13.88	13.97	1,150,562	+0.03(+0.22%)
Apr 08, 2022	13.82	13.96	13.78	13.94	1,075,530	+0.15(+1.10%)
Apr 07, 2022	13.98	14.07	13.73	13.79	1,978,888	-0.15(-1.09%)
Apr 06, 2022	13.92	14.04	13.87	13.94	1,418,888	-0.02(-0.16%)
Apr 05, 2022	13.86	14.04	13.86	13.96	1,242,568	+0.08(+0.55%)
Apr 04, 2022	14.11	14.17	13.76	13.88	2,378,075	-0.24(-1.67%)

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.