Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.48	14.54	14.30	14.42	1,171,256	-0.01(-0.07%)
May 30, 2022	14.65	14.65	14.41	14.43	313,513	-0.16(-1.10%)
May 27, 2022	14.51	14.71	14.44	14.59	518,123	+0.15(+1.04%)
May 26, 2022	14.40	14.56	14.38	14.44	463,480	+0.14(+0.98%)
May 25, 2022	14.56	14.71	14.29	14.30	771,496	-0.26(-1.79%)
May 24, 2022	14.67	14.89	14.52	14.56	878,433	+0.13(+0.90%)
May 20, 2022				14.43	0	-0.08(-0.55%)
May 19, 2022	14.21	14.60	14.20	14.51	389,819	+0.15(+1.04%)
May 18, 2022	14.53	14.75	14.18	14.36	1,040,279	-0.16(-1.10%)
May 17, 2022	14.21	14.61	14.14	14.52	839,932	+0.44(+3.12%)
May 16, 2022	14.09	14.33	14.02	14.08	999,313	+0.03(+0.21%)
May 13, 2022	13.87	14.31	13.87	14.05	968,399	+0.18(+1.30%)
May 12, 2022	14.03	14.21	13.77	13.87	793,646	-0.29(-2.05%)
May 11, 2022	14.05	14.35	14.05	14.16	1,016,779	-0.03(-0.21%)
May 10, 2022	14.28	14.40	14.04	14.19	881,071	-0.01(-0.07%)
May 09, 2022	14.30	14.43	13.98	14.20	1,319,016	+0.01(+0.07%)
May 06, 2022	13.88	14.35	13.78	14.19	1,113,445	+0.42(+3.05%)
May 05, 2022	13.98	14.13	13.68	13.77	802,695	-0.13(-0.94%)
May 04, 2022	13.62	14.03	13.58	13.90	795,880	+0.36(+2.66%)
May 03, 2022	13.45	13.69	13.44	13.54	779,868	+0.04(+0.30%)
May 02, 2022	13.55	13.81	13.29	13.50	852,188	-0.28(-2.03%)
Apr 29, 2022	13.83	13.88	13.68	13.78	799,779	-0.15(-1.08%)
Apr 28, 2022	13.78	14.04	13.74	13.93	647,095	+0.17(+1.24%)
Apr 27, 2022	13.81	13.91	13.67	13.76	629,408	-0.12(-0.86%)
Apr 26, 2022	13.88	13.91	13.68	13.88	514,659	-0.02(-0.14%)
Apr 25, 2022	13.93	14.03	13.65	13.90	635,996	+0.01(+0.07%)
Apr 22, 2022	13.83	14.02	13.67	13.89	791,148	+0.07(+0.51%)
Apr 21, 2022	13.81	14.05	13.76	13.82	585,052	+0.08(+0.58%)
Apr 20, 2022	13.86	14.07	13.74	13.74	707,920	-0.10(-0.72%)
Apr 19, 2022	14.08	14.27	13.83	13.84	680,183	-0.19(-1.35%)
Apr 18, 2022	13.72	14.09	13.62	14.03	670,489	+0.43(+3.16%)
Apr 14, 2022				13.60	0	+0.01(+0.07%)
Apr 13, 2022	13.57	13.74	13.46	13.59	568,296	+0.01(+0.07%)
Apr 12, 2022	13.51	13.65	13.49	13.58	473,367	+0.07(+0.52%)
Apr 11, 2022	13.63	13.64	13.31	13.51	767,700	+0.03(+0.22%)
Apr 08, 2022	13.53	13.70	13.45	13.48	1,175,670	-0.09(-0.66%)
Apr 07, 2022	13.59	13.86	13.39	13.57	774,384	+0.01(+0.07%)
Apr 06, 2022	12.80	13.61	12.80	13.56	993,393	+0.49(+3.75%)
Apr 05, 2022	12.96	13.29	12.90	13.07	839,392	+0.17(+1.32%)
Apr 04, 2022	12.93	13.04	12.77	12.90	473,047	-0.09(-0.69%)
Apr 01, 2022	12.92	13.03	12.77	12.99	527,723	+0.05(+0.39%)
Mar 31, 2022	12.61	13.00	12.61	12.94	1,372,898	+0.37(+2.94%)
Mar 30, 2022	12.55	12.74	12.49	12.57	1,507,528	-0.03(-0.24%)
Mar 29, 2022	12.40	12.61	12.38	12.60	972,758	+0.29(+2.36%)
Mar 28, 2022	12.16	12.48	12.10	12.31	563,256	+0.16(+1.32%)
Mar 25, 2022	12.00	12.32	12.00	12.15	965,592	+0.15(+1.25%)
Mar 24, 2022	12.09	12.10	11.89	12.00	879,185	-0.08(-0.66%)
Mar 23, 2022	12.08	12.15	11.87	12.08	1,781,491	-0.01(-0.08%)
Mar 22, 2022	12.32	12.42	11.99	12.09	1,578,848	-0.43(-3.43%)
Mar 21, 2022	12.51	12.62	12.47	12.52	491,236	-0.05(-0.40%)
Mar 18, 2022	12.63	12.78	12.52	12.57	823,204	-0.06(-0.48%)
Mar 17, 2022	12.64	12.79	12.58	12.63	601,944	+0.00(+0.00%)
Mar 16, 2022	12.69	12.93	12.60	12.63	649,145	-0.02(-0.16%)
Mar 15, 2022	12.30	12.73	12.28	12.65	742,048	+0.31(+2.51%)
Mar 14, 2022	12.48	12.53	12.18	12.34	863,968	-0.18(-1.44%)
Mar 11, 2022	12.65	12.66	12.51	12.52	537,448	-0.11(-0.87%)
Mar 10, 2022	12.61	12.73	12.57	12.63	723,547	-0.05(-0.39%)
Mar 09, 2022	12.66	12.90	12.66	12.68	346,310	-0.06(-0.47%)
Mar 08, 2022	12.61	12.95	12.61	12.74	821,219	+0.12(+0.95%)
Mar 07, 2022	12.61	12.73	12.54	12.62	762,248	+0.10(+0.80%)
Mar 04, 2022	12.38	12.66	12.35	12.52	584,967	+0.16(+1.29%)
Mar 03, 2022	12.38	12.53	12.26	12.36	1,891,843	+0.04(+0.32%)
Mar 02, 2022	12.61	12.72	12.29	12.32	1,243,951	-0.29(-2.30%)

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.