Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.29	16.34	15.89	15.91	338,080	-0.18(-1.12%)
May 27, 2022	15.91	16.15	15.84	16.09	333,710	+0.02(+0.11%)
May 26, 2022	16.00	16.18	15.95	16.07	1,167,242	-0.07(-0.42%)
May 25, 2022	16.00	16.16	15.98	16.14	41,762	+0.19(+1.19%)
May 24, 2022	15.75	15.98	15.62	15.95	78,393	+0.38(+2.44%)
May 23, 2022	15.46	15.67	15.42	15.57	145,165	+0.31(+2.03%)
May 20, 2022	15.46	15.46	15.08	15.26	87,277	-0.09(-0.59%)
May 19, 2022	15.16	15.44	15.16	15.35	115,240	+0.08(+0.52%)
May 18, 2022	15.51	15.54	15.22	15.27	603,947	-0.12(-0.78%)
May 17, 2022	15.23	15.41	15.18	15.39	36,664	+0.57(+3.85%)
May 16, 2022	14.75	14.89	14.67	14.82	68,898	-0.06(-0.40%)
May 13, 2022	14.73	15.01	14.68	14.88	81,174	+0.30(+2.06%)
May 12, 2022	14.52	14.65	14.41	14.58	72,594	-0.15(-1.02%)
May 11, 2022	14.84	15.07	14.73	14.73	105,099	+0.27(+1.87%)
May 10, 2022	14.28	14.50	14.19	14.46	59,171	+0.26(+1.83%)
May 09, 2022	14.85	14.85	14.15	14.20	107,826	-1.61(-10.18%)
May 06, 2022	15.83	15.84	15.66	15.81	83,176	+0.53(+3.47%)
May 05, 2022	15.45	15.45	15.07	15.28	66,856	-0.15(-0.97%)
May 04, 2022	15.29	15.48	15.07	15.43	80,004	+0.48(+3.21%)
May 03, 2022	14.91	15.02	14.85	14.95	75,890	-0.10(-0.66%)
May 02, 2022	14.74	15.05	14.17	15.05	110,576	+0.18(+1.21%)
Apr 29, 2022	14.74	15.13	14.69	14.87	103,356	+0.36(+2.48%)
Apr 28, 2022	14.19	14.60	14.09	14.51	96,153	+0.70(+5.07%)
Apr 27, 2022	13.60	13.86	13.56	13.81	65,787	+0.39(+2.91%)
Apr 26, 2022	13.44	13.68	13.38	13.42	81,488	-0.36(-2.61%)
Apr 25, 2022	13.86	13.89	13.46	13.78	93,009	-0.43(-3.03%)
Apr 22, 2022	14.39	14.46	14.15	14.21	120,703	-0.41(-2.80%)
Apr 21, 2022	14.96	15.03	14.56	14.62	61,572	-0.26(-1.75%)
Apr 20, 2022	14.85	14.90	14.81	14.88	65,621	+0.07(+0.47%)
Apr 19, 2022	14.85	15.01	14.78	14.81	142,601	-0.41(-2.69%)
Apr 18, 2022	14.72	15.26	14.70	15.22	172,949	+0.22(+1.47%)
Apr 14, 2022	14.84	15.04	14.75	15.00	84,086	+0.10(+0.67%)
Apr 13, 2022	14.59	15.10	14.59	14.90	172,584	+0.57(+3.98%)
Apr 12, 2022	14.21	14.49	14.21	14.33	105,056	+0.37(+2.65%)
Apr 11, 2022	14.06	14.08	13.92	13.96	138,817	-0.06(-0.43%)
Apr 08, 2022	13.76	14.05	13.76	14.02	119,262	+0.47(+3.47%)
Apr 07, 2022	13.46	13.55	13.31	13.55	90,169	+0.13(+0.97%)
Apr 06, 2022	13.54	13.57	13.40	13.42	120,265	+0.19(+1.44%)
Apr 05, 2022	13.35	13.44	13.23	13.23	63,334	+0.08(+0.61%)
Apr 04, 2022	13.22	13.22	13.09	13.15	72,834	-0.04(-0.30%)
Apr 01, 2022	13.27	13.27	13.11	13.19	35,739	+0.03(+0.23%)
Mar 31, 2022	13.36	13.40	13.13	13.16	56,043	-0.26(-1.94%)
Mar 30, 2022	13.35	13.48	13.35	13.42	168,847	+0.22(+1.67%)
Mar 29, 2022	13.12	13.20	12.98	13.20	78,535	+0.04(+0.30%)
Mar 28, 2022	13.20	13.20	13.07	13.16	48,567	-0.28(-2.08%)
Mar 25, 2022	13.26	13.48	13.26	13.44	101,547	+0.17(+1.28%)
Mar 24, 2022	13.24	13.40	13.20	13.27	104,461	+0.01(+0.08%)
Mar 23, 2022	13.14	13.36	13.12	13.26	53,459	+0.31(+2.39%)
Mar 22, 2022	13.00	13.02	12.84	12.95	100,214	+0.08(+0.62%)
Mar 21, 2022	12.76	12.89	12.76	12.87	58,216	+0.45(+3.62%)
Mar 18, 2022	12.38	12.47	12.35	12.42	52,957	-0.36(-2.82%)
Mar 17, 2022	12.68	12.82	12.63	12.78	67,330	+0.32(+2.57%)
Mar 16, 2022	12.49	12.51	12.30	12.46	79,065	-0.08(-0.64%)
Mar 15, 2022	12.39	12.60	12.29	12.54	99,203	+0.00(+0.00%)
Mar 14, 2022	12.54	12.65	12.36	12.54	112,340	-0.16(-1.26%)
Mar 11, 2022	12.89	12.90	12.65	12.70	77,716	-0.32(-2.46%)
Mar 10, 2022	13.06	13.15	12.97	13.02	128,639	+0.01(+0.08%)
Mar 09, 2022	13.08	13.20	12.86	13.01	256,148	-0.16(-1.21%)
Mar 08, 2022	13.39	13.51	13.09	13.17	854,330	+0.26(+2.01%)
Mar 07, 2022	13.18	13.23	12.81	12.91	608,712	+0.19(+1.49%)
Mar 04, 2022	12.91	12.92	12.56	12.72	155,828	-0.57(-4.29%)
Mar 03, 2022	13.70	13.70	13.29	13.29	80,716	-0.46(-3.35%)
Mar 02, 2022	13.65	13.80	13.59	13.75	132,226	+0.55(+4.17%)

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.