Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.46	14.58	14.35	14.42	238,251	-0.10(-0.66%)
May 27, 2022	14.27	14.54	14.27	14.51	180,647	+0.36(+2.51%)
May 26, 2022	13.86	14.25	13.86	14.16	231,740	+0.29(+2.07%)
May 25, 2022	13.59	13.94	13.59	13.87	288,712	+0.23(+1.72%)
May 24, 2022	13.68	13.72	13.50	13.64	421,624	-0.16(-1.13%)
May 23, 2022	13.72	13.90	13.62	13.79	225,749	+0.20(+1.47%)
May 20, 2022	13.74	13.79	13.28	13.59	182,961	-0.02(-0.13%)
May 19, 2022	13.62	13.79	13.55	13.61	200,675	-0.12(-0.88%)
May 18, 2022	14.16	14.16	13.66	13.73	375,571	-0.55(-3.83%)
May 17, 2022	14.20	14.36	14.11	14.28	210,674	+0.27(+1.92%)
May 16, 2022	13.98	14.17	13.96	14.01	233,630	-0.06(-0.43%)
May 13, 2022	13.85	14.15	13.85	14.07	237,485	+0.34(+2.46%)
May 12, 2022	13.63	13.87	13.45	13.73	249,521	-0.02(-0.13%)
May 11, 2022	13.94	14.21	13.73	13.75	203,959	-0.22(-1.55%)
May 10, 2022	14.13	14.30	13.81	13.97	277,264	-0.04(-0.31%)
May 09, 2022	14.33	14.33	13.98	14.01	346,529	-0.49(-3.40%)
May 06, 2022	14.54	14.62	14.32	14.50	256,641	-0.07(-0.47%)
May 05, 2022	14.96	14.96	14.42	14.57	288,419	-0.53(-3.50%)
May 04, 2022	14.69	15.18	14.55	15.10	263,910	+0.45(+3.07%)
May 03, 2022	14.50	14.76	14.48	14.65	226,623	+0.03(+0.24%)
May 02, 2022	14.54	14.69	14.29	14.62	654,872	+0.07(+0.48%)
Apr 29, 2022	14.94	15.04	14.55	14.55	175,251	-0.55(-3.61%)
Apr 28, 2022	14.95	15.16	14.73	15.09	132,181	+0.38(+2.59%)
Apr 27, 2022	14.73	14.88	14.61	14.71	188,000	+0.07(+0.47%)
Apr 26, 2022	14.96	14.96	14.63	14.64	195,529	-0.35(-2.37%)
Apr 25, 2022	14.86	15.04	14.67	15.00	211,213	+0.03(+0.17%)
Apr 22, 2022	15.32	15.36	14.95	14.97	203,586	-0.41(-2.64%)
Apr 21, 2022	15.73	15.83	15.34	15.38	220,278	-0.25(-1.61%)
Apr 20, 2022	15.70	15.72	15.58	15.63	210,783	-0.03(-0.17%)
Apr 19, 2022	15.40	15.69	15.39	15.65	187,305	+0.22(+1.46%)
Apr 18, 2022	15.33	15.48	15.32	15.43	119,515	+0.07(+0.45%)
Apr 14, 2022	15.60	15.60	15.36	15.36	169,962	-0.20(-1.28%)
Apr 13, 2022	15.44	15.59	15.40	15.56	145,328	+0.16(+1.07%)
Apr 12, 2022	15.59	15.67	15.33	15.40	272,232	-0.09(-0.56%)
Apr 11, 2022	15.68	15.74	15.48	15.48	181,049	-0.33(-2.08%)
Apr 08, 2022	15.79	15.91	15.74	15.81	142,998	+0.01(+0.05%)
Apr 07, 2022	15.69	15.91	15.60	15.80	224,511	+0.06(+0.38%)
Apr 06, 2022	15.79	15.84	15.65	15.74	205,614	-0.20(-1.25%)
Apr 05, 2022	16.06	16.13	15.90	15.94	120,941	-0.14(-0.86%)
Apr 04, 2022	15.95	16.11	15.95	16.08	216,389	+0.06(+0.38%)
Apr 01, 2022	15.98	16.02	15.84	16.02	163,278	+0.06(+0.38%)
Mar 31, 2022	16.13	16.17	15.95	15.96	158,220	-0.21(-1.28%)
Mar 30, 2022	16.22	16.22	16.07	16.17	103,333	-0.08(-0.48%)
Mar 29, 2022	16.15	16.28	16.10	16.24	193,396	+0.20(+1.24%)
Mar 28, 2022	15.91	16.05	15.88	16.04	111,830	+0.09(+0.54%)
Mar 25, 2022	15.91	16.01	15.84	15.96	138,889	+0.10(+0.65%)
Mar 24, 2022	15.78	15.88	15.72	15.85	198,559	+0.15(+0.94%)
Mar 23, 2022	15.83	15.85	15.71	15.71	139,990	-0.18(-1.14%)
Mar 22, 2022	15.72	15.96	15.72	15.89	137,514	+0.17(+1.10%)
Mar 21, 2022	15.78	15.83	15.58	15.72	159,749	-0.04(-0.27%)
Mar 18, 2022	15.49	15.76	15.49	15.76	155,061	+0.20(+1.28%)
Mar 17, 2022	15.27	15.56	15.24	15.56	232,307	+0.23(+1.52%)
Mar 16, 2022	15.20	15.34	14.97	15.33	268,679	+0.33(+2.19%)
Mar 15, 2022	14.73	15.02	14.70	15.00	233,371	+0.32(+2.18%)
Mar 14, 2022	14.84	14.93	14.59	14.68	185,670	-0.12(-0.82%)
Mar 11, 2022	15.15	15.17	14.77	14.80	169,259	-0.21(-1.38%)
Mar 10, 2022	14.93	15.05	14.82	15.01	217,130	-0.10(-0.63%)
Mar 09, 2022	14.92	15.14	14.88	15.10	136,679	+0.48(+3.32%)
Mar 08, 2022	14.71	15.00	14.59	14.62	249,001	-0.10(-0.71%)
Mar 07, 2022	15.20	15.20	14.71	14.72	451,193	-0.56(-3.68%)
Mar 04, 2022	15.33	15.36	15.15	15.28	238,891	-0.16(-1.01%)
Mar 03, 2022	15.62	15.66	15.39	15.44	125,793	-0.11(-0.72%)
Mar 02, 2022	15.33	15.61	15.32	15.55	259,059	+0.23(+1.53%)

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.