Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.46	14.69	14.38	14.56	280,939	+0.03(+0.22%)
May 27, 2022	14.03	14.59	14.03	14.53	252,266	+0.56(+3.98%)
May 26, 2022	13.59	14.03	13.59	13.97	185,656	+0.49(+3.66%)
May 25, 2022	13.29	13.59	13.29	13.48	163,812	+0.14(+1.01%)
May 24, 2022	13.49	13.58	13.29	13.34	225,542	-0.34(-2.50%)
May 23, 2022	13.62	13.73	13.49	13.68	182,440	+0.17(+1.23%)
May 20, 2022	13.79	13.79	13.30	13.52	262,255	-0.10(-0.70%)
May 19, 2022	13.49	13.77	13.48	13.61	175,320	-0.08(-0.58%)
May 18, 2022	13.85	14.07	13.57	13.69	131,780	-0.37(-2.60%)
May 17, 2022	13.93	14.14	13.81	14.06	153,408	+0.31(+2.25%)
May 16, 2022	13.84	13.92	13.72	13.75	137,289	-0.10(-0.69%)
May 13, 2022	13.60	13.95	13.60	13.84	165,154	+0.41(+3.02%)
May 12, 2022	13.55	13.81	13.24	13.44	354,428	-0.35(-2.54%)
May 11, 2022	13.99	14.30	13.74	13.79	153,745	-0.29(-2.09%)
May 10, 2022	14.24	14.37	13.95	14.08	168,596	-0.01(-0.06%)
May 09, 2022	14.50	14.65	14.03	14.09	214,013	-0.70(-4.74%)
May 06, 2022	15.03	15.12	14.66	14.79	168,713	-0.46(-3.05%)
May 05, 2022	15.54	15.60	14.98	15.26	126,389	-0.40(-2.57%)
May 04, 2022	15.22	15.71	15.07	15.66	107,202	+0.44(+2.90%)
May 03, 2022	15.06	15.39	15.06	15.22	140,699	+0.06(+0.36%)
May 02, 2022	15.21	15.48	14.90	15.16	231,198	+0.07(+0.47%)
Apr 29, 2022	15.35	15.63	14.92	15.09	129,631	-0.35(-2.25%)
Apr 28, 2022	15.25	15.61	15.14	15.44	106,753	+0.30(+1.98%)
Apr 27, 2022	14.81	15.41	14.77	15.14	120,770	-0.05(-0.31%)
Apr 26, 2022	15.46	15.48	15.10	15.18	199,982	-0.39(-2.48%)
Apr 25, 2022	15.47	15.57	15.17	15.57	160,382	+0.00(+0.00%)
Apr 22, 2022	15.83	15.95	15.53	15.57	122,063	-0.20(-1.30%)
Apr 21, 2022	16.37	16.39	15.65	15.78	112,153	-0.31(-1.91%)
Apr 20, 2022	16.21	16.26	16.04	16.08	107,345	-0.01(-0.05%)
Apr 19, 2022	15.96	16.23	15.94	16.09	144,242	+0.17(+1.04%)
Apr 18, 2022	16.00	16.08	15.65	15.93	144,095	-0.09(-0.59%)
Apr 14, 2022	16.53	16.55	16.00	16.02	119,005	-0.50(-3.05%)
Apr 13, 2022	16.26	16.64	16.14	16.52	62,046	+0.47(+2.95%)
Apr 12, 2022	16.10	16.47	16.00	16.05	206,320	+0.04(+0.25%)
Apr 11, 2022	16.43	16.53	15.93	16.01	141,229	-0.52(-3.15%)
Apr 08, 2022	16.71	16.71	16.49	16.53	57,132	-0.30(-1.78%)
Apr 07, 2022	16.63	16.86	16.25	16.83	122,670	+0.38(+2.33%)
Apr 06, 2022	16.91	17.02	16.00	16.45	134,307	-0.59(-3.49%)
Apr 05, 2022	17.40	17.56	17.00	17.04	85,610	-0.41(-2.38%)
Apr 04, 2022	17.17	17.53	17.09	17.46	92,070	+0.18(+1.04%)
Apr 01, 2022	17.23	17.39	17.14	17.28	156,764	+0.17(+1.01%)
Mar 31, 2022	17.05	17.14	16.91	17.11	95,840	+0.09(+0.51%)
Mar 30, 2022	17.11	17.21	16.89	17.02	104,858	-0.11(-0.64%)
Mar 29, 2022	16.96	17.18	16.94	17.13	102,348	+0.27(+1.63%)
Mar 28, 2022	16.77	16.90	16.71	16.86	68,611	+0.07(+0.42%)
Mar 25, 2022	16.91	16.94	16.59	16.78	99,445	+0.01(+0.05%)
Mar 24, 2022	16.55	16.82	16.51	16.78	94,214	+0.16(+0.99%)
Mar 23, 2022	16.75	16.95	16.57	16.61	150,930	-0.24(-1.44%)
Mar 22, 2022	16.81	17.07	16.81	16.86	97,389	+0.13(+0.75%)
Mar 21, 2022	16.90	17.04	16.71	16.73	68,339	-0.30(-1.75%)
Mar 18, 2022	16.50	17.03	16.50	17.03	123,517	+0.52(+3.13%)
Mar 17, 2022	16.06	16.59	16.06	16.51	111,189	+0.43(+2.68%)
Mar 16, 2022	15.78	16.34	15.76	16.08	121,659	+0.37(+2.34%)
Mar 15, 2022	15.47	15.80	15.45	15.71	176,263	+0.21(+1.36%)
Mar 14, 2022	15.96	16.34	15.38	15.50	135,279	-0.48(-2.99%)
Mar 11, 2022	16.46	16.70	15.96	15.98	88,867	-0.38(-2.30%)
Mar 10, 2022	16.14		16.13	16.35	87,224	-0.02(-0.10%)
Mar 09, 2022	16.16	16.49	16.04	16.37	120,957	+0.60(+3.79%)
Mar 08, 2022	15.89	16.21	15.65	15.77	177,482	-0.21(-1.31%)
Mar 07, 2022	16.90	17.01	15.86	15.98	140,324	-1.04(-6.12%)
Mar 04, 2022	16.91	17.10	16.72	17.02	85,422	-0.09(-0.54%)
Mar 03, 2022	17.47	17.59	16.84	17.12	98,254	-0.30(-1.74%)
Mar 02, 2022	17.19	17.43	17.00	17.42	116,007	+0.31(+1.82%)

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.