Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	14.51	14.97	13.58	13.65	2,011,235	-1.28(-8.57%)
Jun 29, 2022	16.70	16.92	14.42	14.93	2,539,714	-1.34(-8.24%)
Jun 28, 2022	15.36	16.56	15.36	16.27	4,805,840	+1.59(+10.83%)
Jun 27, 2022	13.76	14.89	13.65	14.68	1,882,777	+1.17(+8.66%)
Jun 24, 2022	14.59	14.59	13.49	13.51	4,826,005	-0.65(-4.59%)
Jun 23, 2022	15.22	15.30	13.75	14.16	2,071,085	-0.82(-5.47%)
Jun 22, 2022	15.85	16.39	14.84	14.98	2,202,216	-2.28(-13.21%)
Jun 21, 2022	17.17	17.62	16.32	17.26	2,003,965	+0.52(+3.11%)
Jun 17, 2022	18.13	18.45	16.16	16.74	7,109,150	-1.45(-7.97%)
Jun 16, 2022	18.58	19.33	17.95	18.19	2,194,610	-1.23(-6.33%)
Jun 15, 2022	19.17	20.06	18.63	19.42	2,556,808	+0.35(+1.84%)
Jun 14, 2022	19.73	19.97	18.54	19.07	1,859,343	+0.19(+1.01%)
Jun 13, 2022	19.79	20.38	18.26	18.88	2,285,581	-1.98(-9.49%)
Jun 10, 2022	20.65	21.36	19.94	20.86	1,345,328	-0.16(-0.76%)
Jun 09, 2022	21.30	21.84	20.55	21.02	1,084,029	-0.64(-2.95%)
Jun 08, 2022	21.99	22.10	21.05	21.66	2,017,995	-0.22(-1.01%)
Jun 07, 2022	20.32	22.25	20.25	21.88	2,037,373	+1.52(+7.47%)
Jun 06, 2022	21.08	21.08	19.54	20.36	1,324,527	-0.36(-1.74%)
Jun 03, 2022	19.59	21.07	19.54	20.72	1,774,407	+1.12(+5.71%)
Jun 02, 2022	19.21	20.25	19.10	19.60	1,741,837	-0.02(-0.10%)
Jun 01, 2022	18.28	19.98	18.28	19.62	1,509,186	+1.60(+8.88%)
May 31, 2022	19.83	19.83	17.71	18.02	2,495,124	-1.08(-5.65%)
May 27, 2022	17.79	19.10	17.58	19.10	1,688,477	+1.18(+6.58%)
May 26, 2022	17.56	18.15	17.25	17.92	1,055,946	+0.72(+4.19%)
May 25, 2022	16.66	17.58	16.36	17.20	1,309,376	+0.68(+4.12%)
May 24, 2022	16.26	16.62	15.61	16.52	1,347,442	-0.14(-0.84%)
May 23, 2022	14.91	16.76	14.52	16.66	1,438,666	+1.92(+13.03%)
May 20, 2022	14.87	15.21	14.36	14.74	780,095	+0.20(+1.38%)
May 19, 2022	14.07	14.96	13.93	14.54	888,935	-0.05(-0.34%)
May 18, 2022	15.34	15.49	14.28	14.59	967,853	-0.57(-3.76%)
May 17, 2022	15.00	15.60	14.56	15.16	1,346,164	+0.44(+2.99%)
May 16, 2022	13.89	14.94	13.72	14.72	1,142,401	+1.00(+7.29%)
May 13, 2022	13.43	13.89	13.41	13.72	1,461,355	+0.71(+5.46%)
May 12, 2022	12.68	13.35	12.57	13.01	833,953	+0.13(+1.01%)
May 11, 2022	12.95	13.48	12.60	12.88	1,019,704	+0.22(+1.74%)
May 10, 2022	13.43	13.75	12.35	12.66	1,392,938	-0.50(-3.80%)
May 09, 2022	14.70	14.70	13.07	13.16	1,609,582	-2.02(-13.31%)
May 06, 2022	14.25	15.36	13.75	15.18	1,729,272	+1.22(+8.74%)
May 05, 2022	15.10	15.25	13.44	13.96	1,980,066	-1.10(-7.30%)
May 04, 2022	14.73	15.17	14.03	15.06	1,287,400	+0.73(+5.09%)
May 03, 2022	13.49	14.46	13.23	14.33	1,127,899	+0.81(+5.99%)
May 02, 2022	13.34	13.79	13.11	13.52	1,120,954	+0.03(+0.22%)
Apr 29, 2022	14.37	14.42	13.40	13.49	1,245,645	-0.76(-5.33%)
Apr 28, 2022	13.88	14.41	13.12	14.25	865,213	+0.53(+3.86%)
Apr 27, 2022	13.60	13.86	13.26	13.72	1,000,703	+0.17(+1.25%)
Apr 26, 2022	13.56	13.95	13.35	13.55	1,301,261	+0.04(+0.30%)
Apr 25, 2022	13.64	13.88	12.59	13.51	1,782,685	-0.85(-5.92%)
Apr 22, 2022	15.55	15.90	14.23	14.36	2,264,137	-1.39(-8.83%)
Apr 21, 2022	16.27	17.19	15.46	15.75	2,428,624	-0.19(-1.19%)
Apr 20, 2022	15.15	16.24	14.75	15.94	1,575,943	+1.04(+6.98%)
Apr 19, 2022	14.46	15.05	14.21	14.90	1,194,620	+0.28(+1.92%)
Apr 18, 2022	14.18	14.87	13.90	14.62	1,173,553	+0.86(+6.25%)
Apr 14, 2022	13.63	13.92	13.30	13.76	886,067	-0.21(-1.50%)
Apr 13, 2022	13.66	14.06	13.38	13.97	823,023	+0.50(+3.71%)
Apr 12, 2022	13.51	14.14	13.40	13.47	992,742	+0.22(+1.66%)
Apr 11, 2022	13.82	13.82	13.15	13.25	1,068,844	-0.80(-5.69%)
Apr 08, 2022	13.63	14.20	13.51	14.05	643,826	+0.42(+3.08%)
Apr 07, 2022	13.90	14.21	13.27	13.63	747,459	-0.16(-1.16%)
Apr 06, 2022	14.11	14.55	13.67	13.79	1,048,035	-0.14(-1.01%)
Apr 05, 2022	14.27	14.61	13.90	13.93	606,183	-0.18(-1.28%)
Apr 04, 2022	13.44	14.12	13.36	14.11	862,638	+0.95(+7.22%)

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.