Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.48	10.65	10.42	10.58	1,271,513	+0.04(+0.37%)
Jun 29, 2022	10.59	10.60	10.41	10.55	909,425	-0.03(-0.30%)
Jun 28, 2022	11.06	11.11	10.58	10.58	1,741,725	-0.39(-3.58%)
Jun 27, 2022	10.81	11.00	10.78	10.97	1,301,459	+0.18(+1.67%)
Jun 24, 2022	10.55	10.82	10.53	10.79	1,196,388	+0.36(+3.46%)
Jun 23, 2022	10.52	10.57	10.40	10.43	968,872	-0.06(-0.60%)
Jun 22, 2022	10.43	10.55	10.42	10.49	1,216,632	-0.01(-0.08%)
Jun 21, 2022	10.38	10.63	10.36	10.50	1,657,288	+0.21(+2.06%)
Jun 17, 2022	10.05	10.35	10.05	10.29	1,995,481	+0.23(+2.26%)
Jun 16, 2022	10.05	10.18	9.898	10.06	4,227,876	-0.21(-2.06%)
Jun 15, 2022	10.35	10.44	10.05	10.27	2,432,543	+0.00(+0.00%)
Jun 14, 2022	10.16	10.36	10.13	10.27	3,113,538	+0.08(+0.77%)
Jun 13, 2022	10.23	10.24	9.949	10.19	5,210,456	-0.30(-2.84%)
Jun 10, 2022	10.61	10.64	10.33	10.49	2,236,077	-0.24(-2.27%)
Jun 09, 2022	10.98	11.04	10.73	10.73	1,520,810	-0.27(-2.43%)
Jun 08, 2022	11.05	11.08	10.95	11.00	1,470,554	-0.03(-0.28%)
Jun 07, 2022	11.06	11.09	10.98	11.03	1,075,167	-0.05(-0.50%)
Jun 06, 2022	11.11	11.14	10.99	11.09	1,162,466	+0.05(+0.43%)
Jun 03, 2022	11.13	11.19	11.00	11.04	1,350,272	-0.13(-1.19%)
Jun 02, 2022	11.06	11.18	11.00	11.17	1,159,835	+0.13(+1.21%)
Jun 01, 2022	11.05	11.10	10.91	11.04	2,056,828	-0.01(-0.07%)
May 31, 2022	11.38	11.38	11.01	11.05	1,730,984	-0.36(-3.16%)
May 27, 2022	11.20	11.42	11.18	11.41	2,057,008	+0.27(+2.47%)
May 26, 2022	11.00	11.22	11.00	11.13	1,650,954	+0.17(+1.57%)
May 25, 2022	10.73	11.11	10.73	10.96	2,153,929	+0.24(+2.19%)
May 24, 2022	10.90	10.95	10.55	10.73	3,010,941	-0.23(-2.08%)
May 23, 2022	10.77	11.07	10.69	10.95	2,435,341	+0.27(+2.50%)
May 20, 2022	11.10	11.12	10.52	10.69	3,599,161	-0.37(-3.34%)
May 19, 2022	11.38	11.45	11.04	11.06	2,607,336	-0.42(-3.63%)
May 18, 2022	11.77	11.81	11.45	11.47	1,810,873	-0.35(-2.92%)
May 17, 2022	12.00	12.00	11.77	11.82	2,199,112	-0.04(-0.33%)
May 16, 2022	11.76	11.96	11.68	11.86	2,491,443	+0.31(+2.65%)
May 13, 2022	11.50	11.73	11.40	11.55	2,857,779	+0.13(+1.13%)
May 12, 2022	11.84	11.86	11.26	11.42	4,474,761	-0.55(-4.57%)
May 11, 2022	12.24	12.33	11.88	11.97	3,648,870	-0.27(-2.17%)
May 10, 2022	12.46	12.63	12.01	12.23	3,901,576	-0.10(-0.80%)
May 09, 2022	13.03	13.09	12.28	12.33	3,099,135	-0.84(-6.35%)
May 06, 2022	12.80	13.18	12.63	13.17	1,899,499	+0.33(+2.60%)
May 05, 2022	13.14	13.15	12.70	12.83	1,957,358	-0.30(-2.31%)
May 04, 2022	12.92	13.19	12.86	13.14	1,586,105	+0.27(+2.13%)
May 03, 2022	12.64	12.93	12.58	12.86	1,836,672	+0.30(+2.36%)
May 02, 2022	12.80	12.92	12.39	12.57	2,206,648	-0.20(-1.55%)
Apr 29, 2022	13.03	13.10	12.74	12.77	1,540,664	-0.29(-2.21%)
Apr 28, 2022	13.21	13.23	12.79	13.05	2,617,434	-0.11(-0.87%)
Apr 27, 2022	13.16	13.35	13.13	13.17	2,114,741	+0.03(+0.23%)
Apr 26, 2022	13.63	13.63	13.14	13.14	1,716,233	-0.54(-3.94%)
Apr 25, 2022	13.60	13.70	13.41	13.68	1,549,547	+0.03(+0.22%)
Apr 22, 2022	14.11	14.15	13.63	13.65	2,789,583	-0.62(-4.37%)
Apr 21, 2022	14.40	14.51	14.25	14.27	1,034,543	-0.10(-0.69%)
Apr 20, 2022	14.34	14.44	14.32	14.37	833,027	+0.10(+0.69%)
Apr 19, 2022	14.18	14.32	14.14	14.27	954,341	+0.10(+0.70%)
Apr 18, 2022	14.14	14.32	14.14	14.17	1,081,050	+0.05(+0.32%)
Apr 14, 2022	14.09	14.22	14.06	14.13	1,036,180	+0.04(+0.27%)
Apr 13, 2022	13.94	14.13	13.92	14.09	1,025,442	+0.18(+1.31%)
Apr 12, 2022	13.97	14.05	13.87	13.91	1,115,771	-0.05(-0.38%)
Apr 11, 2022	13.94	14.03	13.87	13.96	1,151,395	+0.03(+0.22%)
Apr 08, 2022	13.81	13.95	13.77	13.93	1,076,309	+0.15(+1.10%)
Apr 07, 2022	13.97	14.06	13.72	13.78	1,980,322	-0.15(-1.09%)
Apr 06, 2022	13.91	14.03	13.86	13.93	1,419,916	-0.02(-0.16%)
Apr 05, 2022	13.85	14.03	13.85	13.95	1,243,468	+0.08(+0.55%)
Apr 04, 2022	14.10	14.16	13.75	13.87	2,379,798	-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.