Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.84	20.84	20.09	20.38	1,370,540	-0.47(-2.24%)
May 27, 2022	20.60	20.85	20.26	20.84	614,673	+0.09(+0.43%)
May 26, 2022	20.21	20.84	20.21	20.75	282,516	+0.67(+3.36%)
May 25, 2022	19.33	20.22	19.11	20.08	310,232	+0.77(+4.00%)
May 24, 2022	19.61	19.62	18.91	19.31	263,889	-0.51(-2.58%)
May 23, 2022	19.62	20.12	19.57	19.82	252,857	+0.32(+1.66%)
May 20, 2022	19.93	20.02	19.02	19.50	318,140	-0.24(-1.23%)
May 19, 2022	19.69	20.23	19.60	19.74	322,302	-0.24(-1.21%)
May 18, 2022	20.56	20.86	19.73	19.98	287,413	-0.82(-3.93%)
May 17, 2022	20.82	21.18	20.45	20.80	307,873	+0.29(+1.40%)
May 16, 2022	20.47	20.80	20.02	20.51	293,433	+0.10(+0.48%)
May 13, 2022	19.27	20.57	19.27	20.41	604,234	+1.46(+7.73%)
May 12, 2022	18.59	18.96	18.24	18.95	421,639	+0.13(+0.67%)
May 11, 2022	18.83	19.38	18.79	18.82	353,967	-0.14(-0.76%)
May 10, 2022	19.68	19.78	18.68	18.97	396,670	-0.66(-3.39%)
May 09, 2022	20.25	20.71	19.48	19.63	479,561	-1.13(-5.45%)
May 06, 2022	19.05	20.89	18.73	20.76	769,687	+2.19(+11.80%)
May 05, 2022	19.10	19.10	18.30	18.57	472,664	-0.57(-3.00%)
May 04, 2022	19.15	19.18	18.32	19.15	363,519	-0.01(-0.05%)
May 03, 2022	19.31	19.34	18.83	19.15	315,654	-0.21(-1.07%)
May 02, 2022	19.71	19.72	19.16	19.36	303,910	-0.28(-1.42%)
Apr 29, 2022	19.88	20.22	19.57	19.64	259,586	-0.31(-1.58%)
Apr 28, 2022	19.50	20.08	19.24	19.95	301,421	+0.58(+3.01%)
Apr 27, 2022	19.41	19.79	19.27	19.37	311,980	-0.05(-0.28%)
Apr 26, 2022	20.16	20.26	19.36	19.42	268,572	-0.84(-4.17%)
Apr 25, 2022	20.44	20.46	19.88	20.27	274,974	-0.20(-0.97%)
Apr 22, 2022	20.94	20.98	20.29	20.47	363,283	-0.58(-2.77%)
Apr 21, 2022	21.38	21.61	21.00	21.05	187,555	-0.21(-0.97%)
Apr 20, 2022	21.46	21.61	21.22	21.26	388,118	-0.16(-0.75%)
Apr 19, 2022	21.16	21.47	21.12	21.42	812,488	+0.31(+1.47%)
Apr 18, 2022	21.16	21.47	21.07	21.11	325,155	-0.13(-0.63%)
Apr 14, 2022	21.20	21.44	21.20	21.24	253,942	-0.01(-0.04%)
Apr 13, 2022	21.07	21.34	21.07	21.25	123,680	+0.10(+0.46%)
Apr 12, 2022	21.22	21.43	21.07	21.15	276,533	+0.04(+0.17%)
Apr 11, 2022	21.53	21.79	20.99	21.12	212,754	-0.55(-2.54%)
Apr 08, 2022	21.28	22.23	21.06	21.67	358,193	+0.79(+3.79%)
Apr 07, 2022	20.72	21.02	20.45	20.88	328,379	+0.10(+0.47%)
Apr 06, 2022	21.44	21.52	20.77	20.78	225,132	-0.91(-4.18%)
Apr 05, 2022	21.82	21.96	21.55	21.68	282,254	-0.04(-0.20%)
Apr 04, 2022	21.50	21.83	21.36	21.73	214,076	+0.18(+0.82%)
Apr 01, 2022	21.24	21.55	21.10	21.55	184,986	+0.42(+1.98%)
Mar 31, 2022	21.65	21.67	21.11	21.13	221,190	-0.48(-2.22%)
Mar 30, 2022	21.59	21.77	21.45	21.61	190,635	+0.08(+0.37%)
Mar 29, 2022	21.14	21.87	21.14	21.53	245,909	+0.52(+2.50%)
Mar 28, 2022	21.40	21.47	20.97	21.01	215,342	-0.47(-2.19%)
Mar 25, 2022	21.20	21.68	21.09	21.48	239,204	+0.42(+1.98%)
Mar 24, 2022	20.82	21.31	20.80	21.06	216,858	+0.36(+1.76%)
Mar 23, 2022	20.75	21.13	20.66	20.70	220,707	-0.29(-1.40%)
Mar 22, 2022	20.75	21.14	20.75	20.99	238,507	+0.26(+1.24%)
Mar 21, 2022	20.91	21.16	20.66	20.73	203,442	-0.21(-1.02%)
Mar 18, 2022	20.49	20.96	20.47	20.95	488,140	+0.46(+2.26%)
Mar 17, 2022	20.44	20.60	20.36	20.48	170,448	+0.03(+0.13%)
Mar 16, 2022	20.30	20.60	20.06	20.46	180,412	+0.24(+1.19%)
Mar 15, 2022	19.60	20.27	19.52	20.22	230,095	+0.74(+3.79%)
Mar 14, 2022	19.56	19.89	19.42	19.48	332,530	-0.04(-0.23%)
Mar 11, 2022	20.31	20.39	19.52	19.52	418,021	-0.58(-2.87%)
Mar 10, 2022	20.29	20.55	19.93	20.10	268,046	-0.35(-1.70%)
Mar 09, 2022	20.61	21.04	20.43	20.45	269,987	+0.06(+0.31%)
Mar 08, 2022	20.63	20.97	20.36	20.39	255,995	-0.38(-1.84%)
Mar 07, 2022	21.52	21.52	20.54	20.77	424,266	-0.84(-3.91%)
Mar 04, 2022	21.30	21.64	21.14	21.61	440,595	+0.22(+1.04%)
Mar 03, 2022	20.96	21.55	20.84	21.39	338,864	+0.63(+3.04%)
Mar 02, 2022	20.59	20.94	20.16	20.76	343,020	+0.14(+0.69%)

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.