Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.62	14.62	14.56	14.59	85,097	-0.12(-0.80%)
May 27, 2022	14.58	14.80	14.58	14.71	54,956	+0.13(+0.87%)
May 26, 2022	14.53	14.65	14.53	14.58	37,427	-0.04(-0.25%)
May 25, 2022	14.53	14.64	14.53	14.62	40,553	+0.04(+0.25%)
May 24, 2022	14.53	14.61	14.52	14.58	20,670	+0.02(+0.12%)
May 23, 2022	14.44	14.69	14.44	14.56	26,190	+0.07(+0.50%)
May 20, 2022	14.49	14.54	14.37	14.49	21,421	+0.00(+0.00%)
May 19, 2022	14.43	14.56	14.43	14.49	16,181	+0.06(+0.44%)
May 18, 2022	14.38	14.52	14.28	14.43	41,158	-0.14(-0.93%)
May 17, 2022	14.46	14.58	14.37	14.56	69,353	+0.18(+1.26%)
May 16, 2022	14.38	14.50	14.37	14.38	68,618	+0.05(+0.38%)
May 13, 2022	14.36	14.55	14.31	14.33	29,979	-0.12(-0.86%)
May 12, 2022	14.45	14.53	14.45	14.45	24,535	-0.02(-0.12%)
May 11, 2022	14.39	14.52	14.39	14.47	37,079	-0.04(-0.25%)
May 10, 2022	14.46	14.53	14.46	14.51	38,502	+0.02(+0.12%)
May 09, 2022	14.65	14.67	14.24	14.49	52,849	-0.26(-1.77%)
May 06, 2022	14.75	14.85	14.65	14.75	14,707	+0.10(+0.68%)
May 05, 2022	14.75	14.90	14.62	14.65	14,571	-0.18(-1.22%)
May 04, 2022	15.09	15.13	14.83	14.83	15,571	-0.30(-1.97%)
May 03, 2022	14.95	15.21	14.92	15.13	11,207	+0.18(+1.21%)
May 02, 2022	14.91	15.06	14.79	14.95	18,783	+0.10(+0.67%)
Apr 29, 2022	14.98	14.98	14.84	14.85	17,279	-0.18(-1.20%)
Apr 28, 2022	14.96	15.03	14.82	15.03	24,775	+0.12(+0.79%)
Apr 27, 2022	15.01	15.12	14.89	14.91	35,483	-0.06(-0.42%)
Apr 26, 2022	14.91	14.99	14.87	14.98	18,540	+0.06(+0.42%)
Apr 25, 2022	15.04	15.14	14.87	14.91	23,749	-0.09(-0.60%)
Apr 22, 2022	15.01	15.06	14.95	15.00	16,564	+0.01(+0.06%)
Apr 21, 2022	15.19	15.21	14.95	14.99	27,533	-0.16(-1.07%)
Apr 20, 2022	15.05	15.20	15.01	15.16	37,961	+0.17(+1.15%)
Apr 19, 2022	15.04	15.07	14.96	14.98	44,546	-0.07(-0.48%)
Apr 18, 2022	15.07	15.11	14.98	15.06	25,814	-0.01(-0.06%)
Apr 14, 2022	15.22	15.27	15.07	15.07	38,365	-0.12(-0.82%)
Apr 13, 2022	15.15	15.19	15.11	15.19	37,773	+0.04(+0.30%)
Apr 12, 2022	15.13	15.28	15.08	15.15	41,787	+0.01(+0.06%)
Apr 11, 2022	15.21	15.31	15.09	15.14	55,955	-0.17(-1.12%)
Apr 08, 2022	15.62	15.62	15.28	15.31	20,203	-0.40(-2.52%)
Apr 07, 2022	15.66	15.77	15.51	15.70	25,505	+0.04(+0.29%)
Apr 06, 2022	15.88	15.88	15.64	15.66	21,559	-0.31(-1.94%)
Apr 05, 2022	15.89	16.15	15.89	15.97	32,758	+0.06(+0.41%)
Apr 04, 2022	15.92	15.97	15.84	15.90	29,470	-0.03(-0.21%)
Apr 01, 2022	15.73	16.03	15.72	15.94	43,977	+0.17(+1.08%)
Mar 31, 2022	15.69	15.85	15.66	15.77	25,240	+0.03(+0.17%)
Mar 30, 2022	15.53	15.74	15.50	15.74	20,649	+0.26(+1.69%)
Mar 29, 2022	15.42	15.51	15.34	15.48	27,279	+0.14(+0.94%)
Mar 28, 2022	15.19	15.37	15.19	15.33	30,950	+0.07(+0.47%)
Mar 25, 2022	15.44	15.44	15.25	15.26	39,735	-0.15(-0.99%)
Mar 24, 2022	15.38	15.42	15.31	15.42	36,371	+0.05(+0.35%)
Mar 23, 2022	15.42	15.57	15.36	15.36	35,016	-0.06(-0.41%)
Mar 22, 2022	15.44	15.45	15.37	15.42	35,506	+0.01(+0.06%)
Mar 21, 2022	15.50	15.50	15.39	15.42	41,949	-0.04(-0.23%)
Mar 18, 2022	15.50	15.53	15.44	15.45	22,900	+0.01(+0.06%)
Mar 17, 2022	15.51	15.65	15.42	15.44	25,999	-0.05(-0.35%)
Mar 16, 2022	15.81	15.85	15.45	15.50	29,826	-0.22(-1.43%)
Mar 15, 2022	15.53	15.86	15.51	15.72	25,272	+0.25(+1.63%)
Mar 14, 2022	15.51	15.58	15.40	15.47	48,068	-0.12(-0.74%)
Mar 11, 2022	15.74	15.82	15.50	15.58	53,257	-0.11(-0.69%)
Mar 10, 2022	15.55	15.80	15.45	15.69	54,007	+0.09(+0.58%)
Mar 09, 2022	15.64	15.64	15.60	15.60	52,592	-0.13(-0.86%)
Mar 08, 2022	15.70	15.75	15.65	15.74	30,569	+0.04(+0.23%)
Mar 07, 2022	15.84	15.84	15.70	15.70	35,738	-0.14(-0.91%)
Mar 04, 2022	15.85	15.90	15.83	15.84	49,976	-0.02(-0.11%)
Mar 03, 2022	15.82	15.96	15.82	15.86	26,196	+0.00(+0.00%)
Mar 02, 2022	15.89	15.93	15.84	15.86	50,610	-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.