Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.61	14.64	14.25	14.28	274,595	-0.39(-2.66%)
May 27, 2022	14.57	14.82	14.50	14.67	311,406	+0.16(+1.08%)
May 26, 2022	14.24	14.59	14.20	14.51	406,896	+0.36(+2.51%)
May 25, 2022	14.23	14.53	14.07	14.16	262,272	-0.04(-0.31%)
May 24, 2022	14.40	14.40	14.09	14.20	253,204	-0.33(-2.27%)
May 23, 2022	14.97	15.10	14.44	14.53	212,567	-0.27(-1.82%)
May 20, 2022	14.83	14.85	14.48	14.80	164,399	+0.11(+0.77%)
May 19, 2022	14.53	14.80	14.53	14.69	190,559	+0.02(+0.12%)
May 18, 2022	14.91	15.32	14.66	14.67	236,578	-0.36(-2.42%)
May 17, 2022	14.77	15.09	14.77	15.03	330,702	+0.47(+3.22%)
May 16, 2022	14.32	14.69	14.30	14.57	366,226	+0.14(+0.96%)
May 13, 2022	13.81	14.51	13.78	14.43	273,181	+0.88(+6.47%)
May 12, 2022	12.99	13.56	12.81	13.55	499,724	+0.53(+4.07%)
May 11, 2022	12.53	13.29	12.51	13.02	601,458	+0.58(+4.68%)
May 10, 2022	13.45	13.67	12.24	12.44	429,677	-0.35(-2.72%)
May 09, 2022	13.63	13.85	12.77	12.79	633,436	-1.11(-8.00%)
May 06, 2022	14.07	14.11	13.73	13.90	286,373	-0.24(-1.72%)
May 05, 2022	14.52	14.56	14.10	14.14	403,605	-0.50(-3.44%)
May 04, 2022	14.18	14.65	14.09	14.64	375,152	+0.46(+3.24%)
May 03, 2022	14.11	14.32	13.98	14.18	323,068	+0.03(+0.25%)
May 02, 2022	14.13	14.44	13.87	14.15	446,435	-0.01(-0.06%)
Apr 29, 2022	14.24	14.50	14.10	14.16	341,464	-0.16(-1.09%)
Apr 28, 2022	13.92	14.60	13.87	14.31	417,524	+0.41(+2.93%)
Apr 27, 2022	14.04	14.23	13.76	13.91	339,257	-0.17(-1.23%)
Apr 26, 2022	14.28	14.84	13.87	14.08	655,876	-0.19(-1.34%)
Apr 25, 2022	14.08	14.32	14.01	14.27	420,837	+0.08(+0.55%)
Apr 22, 2022	14.46	14.46	14.02	14.19	342,804	-0.19(-1.33%)
Apr 21, 2022	14.81	15.04	14.30	14.38	360,444	-0.37(-2.53%)
Apr 20, 2022	14.72	14.87	14.42	14.76	306,554	+0.18(+1.25%)
Apr 19, 2022	14.45	14.75	14.39	14.57	477,325	+0.26(+1.82%)
Apr 18, 2022	14.04	14.51	13.88	14.31	319,699	+0.23(+1.60%)
Apr 14, 2022	14.32	14.63	13.99	14.09	317,904	-0.19(-1.34%)
Apr 13, 2022	14.11	14.35	13.93	14.28	252,038	+0.18(+1.29%)
Apr 12, 2022	14.81	14.89	14.05	14.10	296,118	-0.62(-4.19%)
Apr 11, 2022	14.65	14.92	14.55	14.71	180,158	+0.02(+0.12%)
Apr 08, 2022	14.89	14.96	14.63	14.70	288,265	-0.27(-1.80%)
Apr 07, 2022	15.17	15.29	14.84	14.96	180,903	-0.29(-1.88%)
Apr 06, 2022	15.50	15.64	15.16	15.25	400,728	-0.07(-0.45%)
Apr 05, 2022	15.88	16.23	15.27	15.32	331,440	-0.66(-4.13%)
Apr 04, 2022	16.58	16.67	15.88	15.98	281,282	-0.47(-2.85%)
Apr 01, 2022	15.63	16.48	15.63	16.45	659,688	+0.99(+6.40%)
Mar 31, 2022	15.26	15.77	14.88	15.46	435,046	+0.30(+2.00%)
Mar 30, 2022	15.76	15.76	15.10	15.16	432,200	-0.53(-3.38%)
Mar 29, 2022	15.04	15.80	14.87	15.69	470,312	+0.93(+6.29%)
Mar 28, 2022	14.87	15.04	14.64	14.76	152,467	-0.14(-0.93%)
Mar 25, 2022	14.83	14.94	14.71	14.90	94,919	-0.03(-0.23%)
Mar 24, 2022	14.87	15.00	14.70	14.93	420,769	+0.19(+1.30%)
Mar 23, 2022	14.30	14.78	14.25	14.74	237,869	+0.33(+2.29%)
Mar 22, 2022	14.43	14.56	14.23	14.41	181,772	+0.03(+0.18%)
Mar 21, 2022	14.48	14.59	14.21	14.38	177,384	+0.09(+0.61%)
Mar 18, 2022	14.04	14.31	14.02	14.30	403,137	+0.24(+1.73%)
Mar 17, 2022	13.85	14.06	13.82	14.05	142,186	+0.17(+1.25%)
Mar 16, 2022	13.44	13.89	13.41	13.88	186,938	+0.53(+3.97%)
Mar 15, 2022	13.26	13.41	13.18	13.35	124,862	+0.05(+0.39%)
Mar 14, 2022	13.63	13.63	13.16	13.30	302,401	-0.20(-1.48%)
Mar 11, 2022	13.52	13.61	13.41	13.50	167,693	+0.03(+0.19%)
Mar 10, 2022	13.52	13.70	13.30	13.47	204,390	-0.26(-1.90%)
Mar 09, 2022	13.19	13.78	13.15	13.73	423,129	+0.90(+7.04%)
Mar 08, 2022	13.09	13.09	12.33	12.83	452,997	-0.06(-0.47%)
Mar 07, 2022	13.98	14.02	12.89	12.89	568,322	-1.16(-8.28%)
Mar 04, 2022	14.24	14.47	13.87	14.05	278,446	-0.36(-2.47%)
Mar 03, 2022	14.56	14.70	14.37	14.41	492,583	-0.10(-0.72%)
Mar 02, 2022	14.11	14.54	13.98	14.51	382,949	+0.44(+3.15%)

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.