Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.13	15.31	14.96	14.96	39,230	+0.04(+0.26%)
May 27, 2022	14.83	14.99	14.82	14.92	48,946	-0.04(-0.26%)
May 26, 2022	14.59	14.96	14.54	14.96	159,703	+0.23(+1.56%)
May 25, 2022	14.60	14.85	14.55	14.73	71,352	+0.13(+0.89%)
May 24, 2022	14.66	14.81	14.34	14.60	98,922	+0.20(+1.39%)
May 23, 2022	14.41	14.57	14.31	14.40	232,134	+0.02(+0.14%)
May 20, 2022	14.17	14.41	14.15	14.38	152,092	+0.05(+0.35%)
May 19, 2022	14.50	14.67	14.30	14.33	220,412	-0.31(-2.12%)
May 18, 2022	14.98	15.24	14.62	14.64	55,746	-0.86(-5.55%)
May 17, 2022	15.15	15.70	15.15	15.50	24,606	-0.03(-0.19%)
May 16, 2022	15.19	15.53	15.01	15.53	44,154	+0.32(+2.10%)
May 13, 2022	14.70	15.42	14.54	15.21	63,327	+0.52(+3.50%)
May 12, 2022	13.72	14.71	13.68	14.70	246,826	+0.83(+5.95%)
May 11, 2022	13.79	14.12	13.69	13.87	96,343	-0.15(-1.07%)
May 10, 2022	14.15	14.16	13.78	14.02	39,351	+0.07(+0.50%)
May 09, 2022	13.83	14.10	13.60	13.95	91,706	-0.07(-0.50%)
May 06, 2022	13.90	14.07	13.78	14.02	83,742	+0.07(+0.50%)
May 05, 2022	14.20	14.22	13.61	13.95	385,603	-0.85(-5.74%)
May 04, 2022	14.62	14.85	14.22	14.80	76,296	-0.21(-1.40%)
May 03, 2022	14.90	15.13	14.71	15.01	50,076	+0.11(+0.74%)
May 02, 2022	15.32	15.32	14.77	14.90	65,882	-0.59(-3.81%)
Apr 29, 2022	15.84	15.91	15.42	15.49	52,565	-0.37(-2.30%)
Apr 28, 2022	15.85	15.87	15.35	15.86	95,909	+0.04(+0.22%)
Apr 27, 2022	15.19	15.92	15.19	15.82	12,530	+0.63(+4.15%)
Apr 26, 2022	15.63	15.63	15.01	15.19	165,697	-0.50(-3.19%)
Apr 25, 2022	15.65	15.85	15.44	15.69	97,916	-0.40(-2.49%)
Apr 22, 2022	16.11	16.33	15.90	16.09	119,591	-0.29(-1.77%)
Apr 21, 2022	16.65	16.69	16.38	16.38	145,418	-0.31(-1.86%)
Apr 20, 2022	16.46	16.80	16.46	16.69	204,675	+0.55(+3.41%)
Apr 19, 2022	16.25	16.40	15.89	16.14	95,459	-0.42(-2.54%)
Apr 18, 2022	16.45	16.69	16.45	16.56	142,454	+0.17(+1.04%)
Apr 14, 2022	16.28	16.47	16.25	16.39	75,090	+0.35(+2.20%)
Apr 13, 2022	15.90	16.15	15.84	16.04	83,108	+0.00(+0.00%)
Apr 12, 2022	16.30	16.52	15.96	16.04	78,760	-0.33(-2.03%)
Apr 11, 2022	16.42	16.50	16.15	16.37	214,459	-0.14(-0.85%)
Apr 08, 2022	15.92	16.59	15.76	16.51	74,286	+0.61(+3.84%)
Apr 07, 2022	15.98	15.98	15.54	15.90	59,895	-0.13(-0.81%)
Apr 06, 2022	16.11	16.14	15.73	16.03	59,698	-0.23(-1.41%)
Apr 05, 2022	16.57	16.69	16.06	16.26	229,133	-0.36(-2.17%)
Apr 04, 2022	16.58	16.62	16.25	16.62	231,447	+0.54(+3.36%)
Apr 01, 2022	15.93	16.24	15.83	16.08	36,732	+0.15(+0.94%)
Mar 31, 2022	15.63	15.93	15.55	15.93	188,386	+0.44(+2.84%)
Mar 30, 2022	15.37	15.58	15.31	15.49	76,774	+0.08(+0.52%)
Mar 29, 2022	15.34	15.47	15.12	15.41	302,279	+0.21(+1.38%)
Mar 28, 2022	14.86	15.46	14.82	15.20	1,476,375	+0.20(+1.33%)
Mar 25, 2022	15.36	15.37	14.68	15.00	366,841	-0.36(-2.34%)
Mar 24, 2022	14.99	15.41	14.91	15.36	296,815	+0.31(+2.06%)
Mar 23, 2022	15.11	15.29	14.90	15.05	116,254	-0.20(-1.31%)
Mar 22, 2022	15.26	15.49	15.00	15.25	287,164	+0.13(+0.86%)
Mar 21, 2022	15.08	15.24	15.00	15.12	220,759	+0.04(+0.27%)
Mar 18, 2022	14.59	15.08	14.59	15.08	171,275	+0.34(+2.31%)
Mar 17, 2022	14.60	14.75	14.43	14.74	107,564	+0.44(+3.08%)
Mar 16, 2022	14.06	14.33	14.04	14.30	50,669	+0.56(+4.08%)
Mar 15, 2022	13.79	14.05	13.70	13.74	107,036	-0.02(-0.15%)
Mar 14, 2022	13.97	13.97	13.68	13.76	87,488	-0.03(-0.22%)
Mar 11, 2022	14.19	14.19	13.77	13.79	70,361	-0.26(-1.85%)
Mar 10, 2022	13.93	14.18	13.85	14.05	20,245	-0.55(-3.77%)
Mar 09, 2022	14.25	14.60	14.25	14.60	54,472	+0.63(+4.51%)
Mar 08, 2022	14.03	14.09	13.82	13.97	96,485	+0.19(+1.38%)
Mar 07, 2022	14.25	14.27	13.78	13.78	231,432	-0.22(-1.57%)
Mar 04, 2022	14.00	14.20	14.00	14.00	76,968	-0.45(-3.11%)
Mar 03, 2022	14.29	14.48	14.08	14.45	95,931	-0.05(-0.34%)
Mar 02, 2022	14.00	15.00	13.51	14.50	214,550	+0.65(+4.69%)

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.