Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.55	14.55	14.49	14.52	85,499	-0.12(-0.80%)
May 27, 2022	14.51	14.73	14.51	14.64	55,216	+0.13(+0.87%)
May 26, 2022	14.46	14.58	14.46	14.51	37,604	-0.04(-0.25%)
May 25, 2022	14.46	14.57	14.46	14.55	40,745	+0.04(+0.25%)
May 24, 2022	14.46	14.54	14.45	14.51	20,768	+0.02(+0.12%)
May 23, 2022	14.38	14.62	14.38	14.49	26,314	+0.07(+0.50%)
May 20, 2022	14.42	14.47	14.31	14.42	21,523	+0.00(+0.00%)
May 19, 2022	14.36	14.49	14.36	14.42	16,257	+0.06(+0.44%)
May 18, 2022	14.31	14.46	14.22	14.36	41,353	-0.14(-0.93%)
May 17, 2022	14.39	14.51	14.30	14.49	69,681	+0.18(+1.26%)
May 16, 2022	14.31	14.43	14.30	14.31	68,942	+0.05(+0.38%)
May 13, 2022	14.30	14.48	14.24	14.26	30,121	-0.12(-0.86%)
May 12, 2022	14.38	14.46	14.38	14.38	24,651	-0.02(-0.12%)
May 11, 2022	14.32	14.46	14.32	14.40	37,254	-0.04(-0.25%)
May 10, 2022	14.39	14.46	14.39	14.44	38,684	+0.02(+0.12%)
May 09, 2022	14.58	14.60	14.18	14.42	53,099	-0.26(-1.77%)
May 06, 2022	14.68	14.78	14.58	14.68	14,776	+0.10(+0.68%)
May 05, 2022	14.68	14.83	14.56	14.58	14,639	-0.18(-1.22%)
May 04, 2022	15.02	15.06	14.76	14.76	15,645	-0.30(-1.97%)
May 03, 2022	14.88	15.14	14.85	15.06	11,260	+0.18(+1.21%)
May 02, 2022	14.84	14.99	14.73	14.88	18,871	+0.10(+0.67%)
Apr 29, 2022	14.90	14.91	14.77	14.78	17,361	-0.18(-1.20%)
Apr 28, 2022	14.89	14.96	14.75	14.96	24,892	+0.12(+0.79%)
Apr 27, 2022	14.94	15.05	14.82	14.84	35,651	-0.06(-0.42%)
Apr 26, 2022	14.84	14.92	14.80	14.90	18,628	+0.06(+0.42%)
Apr 25, 2022	14.97	15.07	14.80	14.84	23,861	-0.09(-0.60%)
Apr 22, 2022	14.94	14.99	14.88	14.93	16,642	+0.01(+0.06%)
Apr 21, 2022	15.12	15.14	14.88	14.92	27,663	-0.16(-1.07%)
Apr 20, 2022	14.98	15.13	14.94	15.08	38,140	+0.17(+1.14%)
Apr 19, 2022	14.97	14.99	14.89	14.91	44,756	-0.07(-0.48%)
Apr 18, 2022	15.00	15.04	14.91	14.99	25,936	-0.01(-0.06%)
Apr 14, 2022	15.15	15.20	14.99	14.99	38,547	-0.12(-0.82%)
Apr 13, 2022	15.07	15.12	15.04	15.12	37,951	+0.04(+0.30%)
Apr 12, 2022	15.06	15.21	15.01	15.07	41,984	+0.01(+0.06%)
Apr 11, 2022	15.14	15.24	15.02	15.07	56,219	-0.17(-1.12%)
Apr 08, 2022	15.55	15.55	15.21	15.24	20,298	-0.39(-2.52%)
Apr 07, 2022	15.58	15.69	15.44	15.63	25,625	+0.04(+0.29%)
Apr 06, 2022	15.81	15.81	15.57	15.58	21,661	-0.31(-1.94%)
Apr 05, 2022	15.82	16.08	15.82	15.89	32,913	+0.06(+0.41%)
Apr 04, 2022	15.84	15.90	15.76	15.83	29,609	-0.03(-0.21%)
Apr 01, 2022	15.66	15.95	15.65	15.86	44,185	+0.17(+1.08%)
Mar 31, 2022	15.61	15.77	15.58	15.69	25,359	+0.03(+0.17%)
Mar 30, 2022	15.46	15.67	15.43	15.67	20,746	+0.26(+1.69%)
Mar 29, 2022	15.34	15.44	15.27	15.41	27,408	+0.14(+0.94%)
Mar 28, 2022	15.12	15.30	15.12	15.26	31,096	+0.07(+0.47%)
Mar 25, 2022	15.37	15.37	15.18	15.19	39,923	-0.15(-0.99%)
Mar 24, 2022	15.31	15.34	15.24	15.34	36,543	+0.05(+0.35%)
Mar 23, 2022	15.34	15.50	15.29	15.29	35,181	-0.06(-0.41%)
Mar 22, 2022	15.37	15.38	15.30	15.35	35,674	+0.01(+0.06%)
Mar 21, 2022	15.42	15.42	15.32	15.34	42,147	-0.04(-0.23%)
Mar 18, 2022	15.42	15.46	15.37	15.38	23,008	+0.01(+0.06%)
Mar 17, 2022	15.44	15.58	15.35	15.37	26,122	-0.05(-0.35%)
Mar 16, 2022	15.74	15.78	15.38	15.42	29,967	-0.22(-1.43%)
Mar 15, 2022	15.46	15.78	15.44	15.65	25,392	+0.25(+1.63%)
Mar 14, 2022	15.43	15.50	15.32	15.40	48,296	-0.11(-0.74%)
Mar 11, 2022	15.66	15.74	15.43	15.51	53,509	-0.11(-0.69%)
Mar 10, 2022	15.48	15.73	15.38	15.62	54,263	+0.09(+0.58%)
Mar 09, 2022	15.56	15.56	15.53	15.53	52,840	-0.13(-0.85%)
Mar 08, 2022	15.63	15.67	15.57	15.66	30,713	+0.04(+0.23%)
Mar 07, 2022	15.77	15.77	15.63	15.63	35,907	-0.14(-0.91%)
Mar 04, 2022	15.78	15.82	15.75	15.77	50,212	-0.02(-0.11%)
Mar 03, 2022	15.74	15.89	15.74	15.79	26,320	+0.00(+0.00%)
Mar 02, 2022	15.81	15.86	15.76	15.79	50,849	-0.05(-0.34%)

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.