Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	13.73	14.30	13.52	14.17	2,121,351	-0.22(-1.51%)
Jun 29, 2022	14.46	14.58	14.22	14.39	922,375	-0.15(-1.06%)
Jun 28, 2022	14.97	15.14	14.53	14.55	978,570	-0.22(-1.52%)
Jun 27, 2022	14.62	14.83	14.43	14.77	1,346,145	+0.24(+1.67%)
Jun 24, 2022	14.37	14.69	14.32	14.53	2,653,679	+0.28(+1.95%)
Jun 23, 2022	13.98	14.30	13.93	14.25	1,823,150	+0.25(+1.80%)
Jun 22, 2022	13.90	14.31	13.79	14.00	1,331,285	-0.13(-0.89%)
Jun 21, 2022	14.40	14.58	14.11	14.12	1,254,813	-0.13(-0.94%)
Jun 17, 2022	14.40	14.66	14.14	14.26	3,539,844	+0.02(+0.13%)
Jun 16, 2022	14.26	14.42	13.96	14.24	1,197,930	-0.32(-2.22%)
Jun 15, 2022	14.53	14.82	14.32	14.56	1,380,316	+0.13(+0.87%)
Jun 14, 2022	14.89	14.89	14.22	14.44	1,073,542	-0.37(-2.49%)
Jun 13, 2022	15.68	15.78	14.77	14.81	832,141	-1.25(-7.77%)
Jun 10, 2022	16.33	16.57	16.05	16.05	746,504	-0.55(-3.30%)
Jun 09, 2022	17.27	17.27	16.56	16.60	580,973	-0.74(-4.24%)
Jun 08, 2022	17.45	17.60	17.18	17.34	701,460	-0.31(-1.73%)
Jun 07, 2022	17.21	17.64	17.04	17.64	721,897	+0.29(+1.65%)
Jun 06, 2022	17.57	17.82	17.19	17.36	1,036,478	-0.01(-0.05%)
Jun 03, 2022	17.58	17.62	17.24	17.36	661,697	-0.22(-1.23%)
Jun 02, 2022	17.44	17.62	17.28	17.58	744,094	+0.08(+0.46%)
Jun 01, 2022	17.75	17.80	17.02	17.50	1,043,508	-0.14(-0.81%)
May 31, 2022	17.74	17.90	17.59	17.64	870,625	-0.30(-1.65%)
May 27, 2022	17.71	18.04	17.55	17.94	576,021	+0.43(+2.46%)
May 26, 2022	17.08	17.62	17.02	17.51	1,333,709	+0.68(+4.05%)
May 25, 2022	16.37	16.85	16.37	16.83	1,142,140	+0.38(+2.29%)
May 24, 2022	16.31	16.57	15.84	16.45	1,460,655	+0.12(+0.71%)
May 23, 2022	16.52	16.60	16.18	16.33	1,523,766	+0.00(+0.00%)
May 20, 2022	17.16	17.27	16.01	16.33	899,330	-0.66(-3.91%)
May 19, 2022	17.40	17.69	16.99	17.00	899,043	-0.63(-3.56%)
May 18, 2022	18.19	18.30	17.52	17.62	763,080	-0.74(-4.01%)
May 17, 2022	18.02	18.41	17.98	18.36	472,626	+0.64(+3.59%)
May 16, 2022	17.70	17.94	17.50	17.72	569,989	+0.05(+0.31%)
May 13, 2022	17.41	17.68	17.26	17.67	1,142,727	+0.41(+2.39%)
May 12, 2022	16.89	17.27	16.66	17.26	592,674	+0.44(+2.61%)
May 11, 2022	17.09	17.46	16.77	16.82	512,220	-0.19(-1.11%)
May 10, 2022	17.50	17.75	16.87	17.01	478,002	-0.34(-1.97%)
May 09, 2022	17.82	17.86	17.24	17.35	611,499	-0.66(-3.64%)
May 06, 2022	18.29	18.59	17.94	18.00	868,321	-0.46(-2.48%)
May 05, 2022	19.03	19.20	18.23	18.46	820,983	-0.75(-3.92%)
May 04, 2022	18.59	19.26	18.54	19.21	1,135,146	+0.60(+3.23%)
May 03, 2022	18.13	18.74	17.97	18.61	832,544	+0.39(+2.12%)
May 02, 2022	18.84	19.02	17.97	18.23	633,031	-0.55(-2.92%)
Apr 29, 2022	19.42	19.63	18.71	18.77	1,391,595	-0.74(-3.82%)
Apr 28, 2022	18.99	19.65	18.72	19.52	734,352	+0.71(+3.77%)
Apr 27, 2022	19.00	19.00	18.70	18.81	893,812	-0.13(-0.66%)
Apr 26, 2022	18.74	18.99	18.74	18.93	921,824	+0.05(+0.28%)
Apr 25, 2022	18.78	18.96	18.44	18.88	707,539	+0.01(+0.05%)
Apr 22, 2022	19.11	19.16	18.84	18.87	628,552	-0.37(-1.91%)
Apr 21, 2022	19.66	19.75	19.22	19.24	522,962	-0.28(-1.43%)
Apr 20, 2022	19.46	19.71	19.46	19.52	397,722	+0.22(+1.12%)
Apr 19, 2022	19.13	19.46	19.13	19.30	440,670	+0.24(+1.27%)
Apr 18, 2022	18.90	19.23	18.90	19.06	495,610	+0.04(+0.24%)
Apr 14, 2022	19.16	19.30	18.98	19.02	391,809	-0.10(-0.52%)
Apr 13, 2022	18.81	19.18	18.67	19.11	424,466	+0.32(+1.72%)
Apr 12, 2022	18.68	19.04	18.66	18.79	619,323	+0.22(+1.16%)
Apr 11, 2022	18.64	18.92	18.50	18.58	683,593	-0.06(-0.34%)
Apr 08, 2022	18.72	18.89	18.61	18.64	585,168	-0.05(-0.29%)
Apr 07, 2022	18.95	18.97	18.42	18.69	1,049,731	-0.26(-1.37%)
Apr 06, 2022	18.75	19.02	18.60	18.95	1,029,707	+0.13(+0.72%)
Apr 05, 2022	19.22	19.49	18.81	18.82	560,771	-0.43(-2.24%)
Apr 04, 2022	19.50	19.50	18.99	19.25	727,843	-0.28(-1.42%)

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.