Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.94	15.16	14.92	14.98	127,679	-0.07(-0.46%)
May 27, 2022	15.11	15.31	15.02	15.05	66,473	+0.05(+0.33%)
May 26, 2022	15.12	15.18	14.95	15.00	51,165	-0.01(-0.07%)
May 25, 2022	14.62	15.15	14.62	15.01	39,039	+0.33(+2.24%)
May 24, 2022	14.65	14.86	14.57	14.68	40,897	-0.20(-1.34%)
May 23, 2022	14.93	15.03	14.72	14.88	30,895	+0.06(+0.40%)
May 20, 2022	14.87	14.87	14.56	14.82	25,224	+0.08(+0.54%)
May 19, 2022	15.08	15.08	14.72	14.74	41,464	-0.35(-2.31%)
May 18, 2022	15.36	15.44	14.97	15.09	21,856	-0.44(-2.83%)
May 17, 2022	14.99	15.60	14.98	15.53	29,681	+0.69(+4.64%)
May 16, 2022	15.03	15.16	14.66	14.84	19,880	-0.19(-1.26%)
May 13, 2022	15.11	15.27	14.97	15.03	17,730	-0.10(-0.66%)
May 12, 2022	15.48	15.48	14.80	15.13	27,201	-0.06(-0.39%)
May 11, 2022	15.70	16.03	15.15	15.19	17,298	-0.45(-2.86%)
May 10, 2022	15.27	15.76	15.27	15.64	36,687	+0.47(+3.08%)
May 09, 2022	15.33	15.36	14.94	15.17	65,537	-0.38(-2.43%)
May 06, 2022	15.49	15.61	15.45	15.55	40,231	-0.07(-0.45%)
May 05, 2022	15.75	16.14	15.48	15.62	28,182	-0.24(-1.51%)
May 04, 2022	15.68	15.94	15.46	15.86	22,795	+0.27(+1.72%)
May 03, 2022	15.68	15.79	15.47	15.59	24,024	-0.02(-0.13%)
May 02, 2022	15.74	15.93	15.48	15.61	42,499	-0.23(-1.44%)
Apr 29, 2022	16.16	16.16	15.35	15.84	41,416	+0.23(+1.47%)
Apr 28, 2022	15.74	15.76	15.50	15.61	18,058	+0.03(+0.19%)
Apr 27, 2022	15.59	15.61	15.47	15.58	30,095	-0.03(-0.19%)
Apr 26, 2022	15.55	15.91	15.44	15.61	26,568	-0.09(-0.57%)
Apr 25, 2022	15.37	15.75	15.23	15.70	31,932	+0.21(+1.35%)
Apr 22, 2022	15.52	15.57	15.44	15.49	22,852	-0.04(-0.26%)
Apr 21, 2022	15.83	15.85	15.45	15.53	21,506	-0.14(-0.89%)
Apr 20, 2022	15.56	15.69	15.48	15.67	17,089	+0.24(+1.55%)
Apr 19, 2022	15.45	15.52	15.30	15.43	42,714	+0.07(+0.45%)
Apr 18, 2022	15.40	15.46	15.23	15.36	33,975	+0.03(+0.19%)
Apr 14, 2022	15.27	15.34	15.22	15.33	24,326	+0.14(+0.92%)
Apr 13, 2022	14.90	15.24	14.90	15.19	17,584	+0.20(+1.33%)
Apr 12, 2022	15.16	15.28	14.85	14.99	21,476	-0.08(-0.53%)
Apr 11, 2022	15.16	15.16	14.98	15.07	17,800	-0.07(-0.46%)
Apr 08, 2022	15.59	15.59	15.07	15.14	20,229	+0.10(+0.66%)
Apr 07, 2022	15.04	15.09	14.97	15.04	16,658	-0.01(-0.07%)
Apr 06, 2022	15.30	15.30	14.93	15.05	37,650	-0.27(-1.75%)
Apr 05, 2022	15.87	15.87	15.28	15.32	19,643	-0.43(-2.72%)
Apr 04, 2022	16.01	16.03	15.58	15.75	21,006	-0.16(-1.00%)
Apr 01, 2022	16.13	16.16	15.73	15.91	28,106	-0.23(-1.42%)
Mar 31, 2022	15.93	16.13	15.84	16.13	24,110	+0.23(+1.44%)
Mar 30, 2022	15.95	16.21	15.76	15.91	37,208	+0.02(+0.13%)
Mar 29, 2022	15.70	16.04	15.70	15.89	32,496	+0.38(+2.44%)
Mar 28, 2022	15.42	15.53	15.39	15.51	15,086	-0.07(-0.45%)
Mar 25, 2022	15.54	15.77	15.54	15.58	14,881	-0.10(-0.63%)
Mar 24, 2022	15.55	15.76	15.55	15.68	11,681	+0.16(+1.03%)
Mar 23, 2022	15.70	15.70	15.49	15.52	21,704	-0.26(-1.64%)
Mar 22, 2022	15.86	15.90	15.72	15.78	12,770	+0.06(+0.38%)
Mar 21, 2022	16.04	16.04	15.70	15.72	19,815	-0.11(-0.69%)
Mar 18, 2022	15.81	15.87	15.69	15.83	74,639	-0.16(-1.00%)
Mar 17, 2022	15.66	16.05	15.66	15.98	19,584	+0.25(+1.58%)
Mar 16, 2022	15.51	16.02	15.45	15.74	70,558	+0.29(+1.87%)
Mar 15, 2022	15.46	15.51	15.29	15.45	31,592	+0.19(+1.24%)
Mar 14, 2022	15.83	15.83	15.18	15.26	38,597	-0.39(-2.48%)
Mar 11, 2022	15.90	16.16	15.48	15.65	22,672	-0.18(-1.13%)
Mar 10, 2022	15.85	16.16	15.78	15.83	18,043	-0.20(-1.24%)
Mar 09, 2022	15.88	16.20	15.84	16.02	10,123	+0.35(+2.22%)
Mar 08, 2022	15.94	16.26	15.49	15.68	26,167	-0.30(-1.87%)
Mar 07, 2022	15.89	16.27	15.60	15.97	44,752	+0.11(+0.69%)
Mar 04, 2022	15.74	15.92	15.69	15.87	20,259	-0.10(-0.62%)
Mar 03, 2022	16.24	16.24	15.77	15.96	13,500	-0.16(-0.99%)
Mar 02, 2022	15.89	16.40	15.89	16.12	12,531	+0.40(+2.53%)

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.