Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.03	14.09	13.79	13.90	265,947	-0.15(-1.07%)
May 27, 2022	13.87	14.17	13.86	14.05	174,487	+0.18(+1.29%)
May 26, 2022	13.41	13.90	13.41	13.87	229,876	+0.46(+3.44%)
May 25, 2022	13.06	13.55	13.06	13.41	234,824	+0.25(+1.93%)
May 24, 2022	13.46	13.80	12.99	13.16	368,267	-0.40(-2.92%)
May 23, 2022	13.44	13.73	13.38	13.55	206,855	+0.15(+1.12%)
May 20, 2022	14.15	14.22	13.24	13.40	367,184	-0.59(-4.24%)
May 19, 2022	13.88	14.22	13.76	14.00	274,564	-0.08(-0.54%)
May 18, 2022	14.35	14.53	13.97	14.07	521,163	-0.50(-3.42%)
May 17, 2022	14.46	14.71	14.37	14.57	253,830	+0.38(+2.65%)
May 16, 2022	13.88	14.26	13.83	14.19	298,816	+0.22(+1.55%)
May 13, 2022	13.85	14.19	13.71	13.98	278,573	+0.13(+0.95%)
May 12, 2022	13.87	14.27	13.60	13.85	330,838	-0.14(-1.01%)
May 11, 2022	14.10	14.33	13.88	13.99	255,389	-0.05(-0.33%)
May 10, 2022	14.48	14.68	13.86	14.03	353,467	-0.33(-2.29%)
May 09, 2022	14.55	14.86	14.33	14.36	279,686	-0.52(-3.48%)
May 06, 2022	15.18	15.30	14.70	14.88	313,552	-0.44(-2.89%)
May 05, 2022	15.62	15.86	15.05	15.32	600,531	-0.26(-1.69%)
May 04, 2022	15.47	15.72	15.24	15.59	726,260	+0.21(+1.35%)
May 03, 2022	14.56	15.44	14.56	15.38	626,899	+0.83(+5.69%)
May 02, 2022	15.23	15.31	14.22	14.55	364,838	-0.52(-3.44%)
Apr 29, 2022	15.79	16.05	14.64	15.07	489,677	-0.28(-1.84%)
Apr 28, 2022	15.00	15.41	14.58	15.35	402,660	+0.49(+3.29%)
Apr 27, 2022	14.64	14.95	14.54	14.86	303,815	+0.22(+1.48%)
Apr 26, 2022	15.14	15.44	14.59	14.65	363,383	-0.48(-3.17%)
Apr 25, 2022	14.72	15.17	14.33	15.13	453,158	+0.15(+1.01%)
Apr 22, 2022	15.65	15.75	14.92	14.98	688,208	-0.68(-4.33%)
Apr 21, 2022	15.65	16.06	15.52	15.65	773,357	+0.24(+1.59%)
Apr 20, 2022	15.30	16.16	15.27	15.41	764,730	+0.24(+1.61%)
Apr 19, 2022	14.67	15.39	14.66	15.16	738,977	+0.54(+3.67%)
Apr 18, 2022	14.66	15.05	14.59	14.63	271,825	-0.08(-0.58%)
Apr 14, 2022	14.04	15.25	13.99	14.71	919,028	+0.74(+5.32%)
Apr 13, 2022	13.71	14.06	13.55	13.97	278,251	+0.39(+2.84%)
Apr 12, 2022	13.54	13.74	13.46	13.58	405,289	+0.14(+1.05%)
Apr 11, 2022	13.41	13.70	13.38	13.44	426,559	+0.10(+0.78%)
Apr 08, 2022	13.35	13.53	13.26	13.34	409,268	-0.01(-0.07%)
Apr 07, 2022	13.06	13.35	12.85	13.35	435,682	+0.58(+4.57%)
Apr 06, 2022	12.87	13.08	12.71	12.76	425,928	-0.20(-1.53%)
Apr 05, 2022	12.94	13.20	12.88	12.96	240,138	-0.13(-1.01%)
Apr 04, 2022	13.24	13.25	12.95	13.09	160,173	-0.21(-1.56%)
Apr 01, 2022	13.11	13.32	13.02	13.30	290,995	+0.17(+1.29%)
Mar 31, 2022	13.23	13.36	13.11	13.13	179,094	-0.11(-0.85%)
Mar 30, 2022	13.35	13.54	13.15	13.24	193,801	-0.08(-0.64%)
Mar 29, 2022	13.38	13.58	13.32	13.33	509,882	-0.05(-0.39%)
Mar 28, 2022	13.60	13.63	13.33	13.38	391,735	-0.11(-0.83%)
Mar 25, 2022	13.52	13.86	13.40	13.49	415,046	+0.03(+0.24%)
Mar 24, 2022	13.47	13.76	13.38	13.46	213,339	+0.14(+1.02%)
Mar 23, 2022	13.32	13.52	13.26	13.32	168,088	+0.04(+0.28%)
Mar 22, 2022	13.74	13.81	13.29	13.29	176,166	-0.30(-2.21%)
Mar 21, 2022	13.44	13.73	13.40	13.59	240,601	+0.12(+0.90%)
Mar 18, 2022	13.13	13.48	12.94	13.46	694,605	+0.33(+2.49%)
Mar 17, 2022	12.99	13.17	12.59	13.14	190,085	+0.16(+1.23%)
Mar 16, 2022	13.15	13.31	12.74	12.98	314,873	+0.02(+0.14%)
Mar 15, 2022	13.44	13.46	12.92	12.96	320,262	-0.48(-3.55%)
Mar 14, 2022	13.61	13.99	13.27	13.44	300,501	-0.17(-1.24%)
Mar 11, 2022	13.42	13.73	13.40	13.61	475,620	+0.32(+2.40%)
Mar 10, 2022	12.71	13.40	12.54	13.29	424,770	+0.61(+4.80%)
Mar 09, 2022	12.36	12.68	12.23	12.68	284,175	+0.52(+4.23%)
Mar 08, 2022	11.84	12.39	11.72	12.16	277,370	+0.32(+2.69%)
Mar 07, 2022	11.97	12.25	11.81	11.84	280,800	-0.23(-1.94%)
Mar 04, 2022	12.23	12.23	11.88	12.08	240,386	-0.31(-2.49%)
Mar 03, 2022	12.52	12.55	12.22	12.39	254,619	-0.06(-0.45%)
Mar 02, 2022	12.21	12.44	11.99	12.44	249,923	+0.22(+1.76%)

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.