Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.46	14.51	14.30	14.39	543,170	-0.12(-0.80%)
May 27, 2022	14.27	14.59	14.27	14.51	1,129,143	+0.28(+1.94%)
May 26, 2022	14.10	14.30	14.10	14.23	510,794	+0.16(+1.14%)
May 25, 2022	13.75	14.08	13.73	14.07	463,702	+0.37(+2.66%)
May 24, 2022	13.45	13.74	13.45	13.70	593,614	+0.22(+1.65%)
May 23, 2022	13.51	13.59	13.47	13.48	599,343	-0.03(-0.19%)
May 20, 2022	13.61	13.67	13.47	13.51	900,951	-0.05(-0.39%)
May 19, 2022	13.50	13.63	13.50	13.56	617,403	+0.03(+0.20%)
May 18, 2022	13.62	13.62	13.44	13.53	382,034	-0.12(-0.84%)
May 17, 2022	13.75	13.78	13.63	13.65	543,822	-0.06(-0.45%)
May 16, 2022	13.56	13.79	13.55	13.71	743,558	+0.13(+0.98%)
May 13, 2022	13.53	13.64	13.53	13.58	838,780	+0.05(+0.39%)
May 12, 2022	13.40	13.56	13.38	13.52	892,537	+0.10(+0.73%)
May 11, 2022	13.36	13.55	13.34	13.43	631,423	+0.02(+0.13%)
May 10, 2022	13.36	13.45	13.31	13.41	981,009	+0.13(+1.00%)
May 09, 2022	13.34	13.38	13.26	13.28	814,445	-0.16(-1.19%)
May 06, 2022	13.52	13.54	13.42	13.44	474,408	-0.18(-1.30%)
May 05, 2022	13.78	13.79	13.53	13.61	805,989	-0.27(-1.92%)
May 04, 2022	13.52	13.94	13.47	13.88	2,103,223	+0.37(+2.76%)
May 03, 2022	13.52	13.60	13.45	13.51	1,153,869	-0.01(-0.07%)
May 02, 2022	13.74	13.76	13.44	13.52	1,504,519	-0.27(-1.99%)
Apr 29, 2022	13.90	13.90	13.73	13.79	1,071,881	-0.13(-0.96%)
Apr 28, 2022	13.78	13.96	13.66	13.92	1,109,381	+0.16(+1.16%)
Apr 27, 2022	13.97	14.03	13.75	13.76	1,480,329	-0.21(-1.52%)
Apr 26, 2022	14.04	14.06	13.98	13.98	849,220	-0.05(-0.38%)
Apr 25, 2022	13.93	14.06	13.92	14.03	772,088	+0.02(+0.13%)
Apr 22, 2022	14.05	14.06	13.93	14.01	489,497	-0.04(-0.25%)
Apr 21, 2022	14.22	14.23	14.05	14.05	711,652	-0.15(-1.06%)
Apr 20, 2022	14.12	14.23	14.12	14.20	452,224	+0.09(+0.63%)
Apr 19, 2022	14.18	14.19	14.10	14.11	769,189	-0.11(-0.75%)
Apr 18, 2022	14.22	14.30	14.19	14.22	585,365	-0.03(-0.24%)
Apr 14, 2022	14.32	14.32	14.20	14.25	534,856	-0.04(-0.31%)
Apr 13, 2022	14.23	14.33	14.23	14.29	690,616	+0.05(+0.37%)
Apr 12, 2022	14.28	14.38	14.22	14.24	774,920	-0.03(-0.19%)
Apr 11, 2022	14.40	14.40	14.27	14.27	646,692	-0.18(-1.22%)
Apr 08, 2022	14.51	14.57	14.44	14.44	647,009	-0.11(-0.79%)
Apr 07, 2022	14.49	14.65	14.49	14.56	406,287	+0.03(+0.18%)
Apr 06, 2022	14.61	14.61	14.50	14.53	583,311	-0.14(-0.96%)
Apr 05, 2022	14.87	14.89	14.66	14.67	566,889	-0.23(-1.54%)
Apr 04, 2022	14.89	14.91	14.86	14.90	370,348	+0.00(+0.00%)
Apr 01, 2022	14.92	14.93	14.83	14.90	641,733	-0.03(-0.18%)
Mar 31, 2022	14.85	14.96	14.85	14.93	357,200	+0.08(+0.53%)
Mar 30, 2022	14.76	14.92	14.75	14.85	584,515	+0.09(+0.60%)
Mar 29, 2022	14.65	14.78	14.65	14.76	624,177	+0.17(+1.15%)
Mar 28, 2022	14.51	14.61	14.51	14.59	1,050,742	+0.07(+0.49%)
Mar 25, 2022	14.69	14.69	14.51	14.52	790,754	-0.16(-1.08%)
Mar 24, 2022	14.64	14.72	14.61	14.68	327,711	+0.02(+0.12%)
Mar 23, 2022	14.61	14.69	14.60	14.66	521,490	+0.02(+0.12%)
Mar 22, 2022	14.66	14.69	14.61	14.65	562,911	-0.09(-0.60%)
Mar 21, 2022	14.80	14.87	14.68	14.74	514,970	-0.12(-0.82%)
Mar 18, 2022	14.75	14.88	14.75	14.86	410,592	+0.09(+0.59%)
Mar 17, 2022	14.62	14.79	14.62	14.77	433,790	+0.12(+0.84%)
Mar 16, 2022	14.52	14.65	14.48	14.65	844,592	+0.18(+1.28%)
Mar 15, 2022	14.44	14.51	14.41	14.46	1,088,738	+0.05(+0.37%)
Mar 14, 2022	14.64	14.65	14.37	14.41	734,757	-0.28(-1.91%)
Mar 11, 2022	14.81	14.81	14.69	14.69	427,636	-0.11(-0.71%)
Mar 10, 2022	14.78		14.75	14.80	450,488	-0.07(-0.47%)
Mar 09, 2022	14.87	14.91	14.82	14.87	367,197	+0.11(+0.71%)
Mar 08, 2022	14.79	14.85	14.74	14.76	1,334,590	-0.08(-0.53%)
Mar 07, 2022	14.96	14.98	14.82	14.84	651,940	-0.14(-0.97%)
Mar 04, 2022	15.10	15.10	14.98	14.98	537,213	-0.14(-0.96%)
Mar 03, 2022	15.16	15.20	15.10	15.13	368,357	-0.02(-0.12%)
Mar 02, 2022	15.14	15.18	15.09	15.15	526,024	+0.03(+0.17%)

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.