Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.50	14.63	14.20	14.48	103,382	+0.13(+0.88%)
May 27, 2022	14.24	14.44	14.06	14.36	50,001	+0.48(+3.48%)
May 26, 2022	13.54	14.18	13.54	13.87	60,595	+0.22(+1.62%)
May 25, 2022	13.41	13.91	13.26	13.65	84,535	+0.17(+1.23%)
May 24, 2022	13.70	13.74	13.26	13.49	73,135	-0.10(-0.70%)
May 23, 2022	13.51	14.05	13.46	13.58	74,415	+0.12(+0.88%)
May 20, 2022	14.02	14.02	13.35	13.46	89,808	-0.13(-0.99%)
May 19, 2022	13.45	13.80	13.27	13.60	54,044	+0.08(+0.59%)
May 18, 2022	13.62	13.89	13.31	13.52	70,739	-0.16(-1.19%)
May 17, 2022	13.71	13.94	13.45	13.68	62,465	+0.18(+1.32%)
May 16, 2022	13.15	13.60	13.07	13.50	63,760	+0.48(+3.71%)
May 13, 2022	13.10	13.35	12.98	13.02	82,574	+0.10(+0.80%)
May 12, 2022	13.07	13.26	12.82	12.92	276,844	-0.21(-1.63%)
May 11, 2022	13.51	13.69	13.00	13.13	204,747	-0.33(-2.45%)
May 10, 2022	13.66	13.96	13.36	13.46	58,993	-0.12(-0.87%)
May 09, 2022	14.13	14.37	13.40	13.58	135,381	-0.91(-6.28%)
May 06, 2022	14.39	14.70	14.28	14.49	50,707	+0.16(+1.10%)
May 05, 2022	14.68	14.88	14.29	14.33	30,349	-0.38(-2.61%)
May 04, 2022	14.56	14.82	14.44	14.71	85,728	+0.18(+1.24%)
May 03, 2022	14.47	14.99	14.34	14.54	48,409	+0.10(+0.66%)
May 02, 2022	14.69	14.99	14.29	14.44	62,223	-0.10(-0.70%)
Apr 29, 2022	14.82	14.86	14.52	14.54	34,982	-0.35(-2.37%)
Apr 28, 2022	14.90	15.12	14.65	14.90	96,663	+0.13(+0.90%)
Apr 27, 2022	14.59	14.87	14.01	14.76	58,772	-0.02(-0.11%)
Apr 26, 2022	15.12	15.12	14.77	14.78	62,385	-0.37(-2.43%)
Apr 25, 2022	15.17	15.30	15.11	15.15	40,185	-0.16(-1.03%)
Apr 22, 2022	15.48	15.62	15.22	15.30	38,170	-0.09(-0.61%)
Apr 21, 2022	15.62	15.97	15.40	15.40	62,359	-0.09(-0.61%)
Apr 20, 2022	15.45	15.63	15.36	15.49	70,910	+0.20(+1.28%)
Apr 19, 2022	15.24	15.46	15.22	15.30	42,026	+0.05(+0.36%)
Apr 18, 2022	15.19	15.50	15.15	15.24	33,073	-0.04(-0.26%)
Apr 14, 2022	15.45	15.66	15.18	15.28	26,788	-0.17(-1.12%)
Apr 13, 2022	15.36	15.66	15.20	15.45	49,457	+0.12(+0.77%)
Apr 12, 2022	15.39	15.44	15.15	15.33	52,851	+0.14(+0.93%)
Apr 11, 2022	15.27	15.52	15.06	15.19	51,160	-0.09(-0.56%)
Apr 08, 2022	15.44	15.70	15.28	15.28	48,856	-0.21(-1.36%)
Apr 07, 2022	15.54	15.80	15.27	15.49	115,675	-0.10(-0.65%)
Apr 06, 2022	15.80	15.80	15.39	15.59	53,210	-0.12(-0.79%)
Apr 05, 2022	16.18	16.18	15.71	15.72	51,468	-0.22(-1.37%)
Apr 04, 2022	15.91	16.07	15.22	15.93	23,461	-0.01(-0.05%)
Apr 01, 2022	15.92	16.12	15.86	15.94	44,581	+0.07(+0.44%)
Mar 31, 2022	15.72	16.04	15.58	15.87	65,755	+0.12(+0.79%)
Mar 30, 2022	15.51	15.97	15.43	15.75	36,544	+0.17(+1.10%)
Mar 29, 2022	15.76	15.78	15.44	15.58	73,579	-0.08(-0.54%)
Mar 28, 2022	15.65	15.68	15.53	15.66	46,818	+0.04(+0.24%)
Mar 25, 2022	15.60	15.69	15.55	15.62	85,177	+0.05(+0.35%)
Mar 24, 2022	15.53	15.58	15.47	15.57	118,872	+0.04(+0.25%)
Mar 23, 2022	15.72	15.75	15.46	15.53	53,205	-0.16(-1.04%)
Mar 22, 2022	15.73	15.73	15.48	15.69	100,104	+0.04(+0.25%)
Mar 21, 2022	15.58	15.76	15.40	15.65	72,537	+0.10(+0.65%)
Mar 18, 2022	15.75	15.75	15.40	15.55	51,219	-0.02(-0.10%)
Mar 17, 2022	15.10	15.57	15.10	15.57	26,182	+0.45(+2.99%)
Mar 16, 2022	14.77	15.36	14.77	15.12	82,931	+0.33(+2.21%)
Mar 15, 2022	14.65	15.08	14.55	14.79	42,360	+0.20(+1.39%)
Mar 14, 2022	15.31	16.07	14.50	14.59	118,369	-0.72(-4.73%)
Mar 11, 2022	15.66	15.66	15.26	15.31	62,071	-0.19(-1.26%)
Mar 10, 2022	15.42	15.86	15.32	15.51	65,730	-0.01(-0.05%)
Mar 09, 2022	15.46	15.73	15.16	15.51	79,683	+0.27(+1.78%)
Mar 08, 2022	15.30	15.57	15.11	15.24	62,696	-0.05(-0.35%)
Mar 07, 2022	15.59	16.05	15.09	15.30	83,968	-0.41(-2.61%)
Mar 04, 2022	15.77	15.96	15.58	15.71	63,120	-0.06(-0.39%)
Mar 03, 2022	15.96	16.21	15.51	15.77	88,109	-0.19(-1.21%)
Mar 02, 2022	16.25	16.25	15.71	15.96	65,542	-0.02(-0.10%)

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.