Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.62	18.78	18.20	18.43	262,026	-0.32(-1.71%)
May 27, 2022	18.39	18.90	18.35	18.75	200,786	+0.63(+3.48%)
May 26, 2022	17.60	18.34	17.60	18.12	184,917	+0.64(+3.66%)
May 25, 2022	16.27	17.66	16.27	17.48	285,553	+1.26(+7.77%)
May 24, 2022	16.98	16.98	15.95	16.22	351,234	-0.91(-5.31%)
May 23, 2022	17.59	17.59	16.74	17.13	495,333	-0.23(-1.32%)
May 20, 2022	17.94	18.09	16.83	17.36	576,232	-0.40(-2.25%)
May 19, 2022	17.88	18.36	17.55	17.76	400,148	-0.32(-1.77%)
May 18, 2022	18.80	18.82	17.94	18.08	389,340	-0.91(-4.79%)
May 17, 2022	18.98	19.28	18.81	18.99	222,196	+0.51(+2.76%)
May 16, 2022	19.11	19.20	18.43	18.48	303,823	-0.76(-3.95%)
May 13, 2022	19.25	19.70	19.00	19.24	219,490	+0.37(+1.96%)
May 12, 2022	18.34	18.99	18.10	18.87	399,549	+0.49(+2.67%)
May 11, 2022	18.93	19.14	18.33	18.38	308,502	-0.56(-2.96%)
May 10, 2022	18.69	19.17	18.38	18.94	340,030	+0.62(+3.38%)
May 09, 2022	20.24	20.36	18.23	18.32	319,403	-1.92(-9.49%)
May 06, 2022	19.52	20.43	19.21	20.24	329,179	+0.74(+3.79%)
May 05, 2022	20.29	20.32	19.35	19.50	395,156	-0.93(-4.55%)
May 04, 2022	20.65	20.79	19.47	20.43	256,700	-0.31(-1.49%)
May 03, 2022	21.49	21.49	20.42	20.74	250,701	-0.70(-3.26%)
May 02, 2022	21.03	21.48	20.89	21.44	192,059	+0.47(+2.24%)
Apr 29, 2022	21.05	21.53	20.80	20.97	252,765	-0.10(-0.47%)
Apr 28, 2022	20.82	21.23	20.43	21.07	226,766	+0.50(+2.43%)
Apr 27, 2022	20.47	21.12	20.21	20.57	361,382	+0.04(+0.17%)
Apr 26, 2022	21.32	21.45	20.39	20.54	444,325	-0.95(-4.40%)
Apr 25, 2022	20.91	21.71	20.88	21.48	616,389	+0.36(+1.70%)
Apr 22, 2022	21.50	21.83	20.96	21.12	456,620	-0.53(-2.45%)
Apr 21, 2022	22.25	22.25	21.56	21.65	531,446	-0.10(-0.46%)
Apr 20, 2022	22.10	22.53	21.71	21.75	410,198	-0.09(-0.41%)
Apr 19, 2022	21.56	22.02	21.50	21.84	307,116	+0.37(+1.72%)
Apr 18, 2022	21.15	21.57	21.01	21.47	504,705	+0.32(+1.51%)
Apr 14, 2022	21.56	21.60	21.09	21.15	191,107	-0.27(-1.26%)
Apr 13, 2022	21.04	21.59	21.04	21.42	262,664	+0.55(+2.64%)
Apr 12, 2022	20.56	21.43	20.56	20.87	254,760	+0.40(+1.95%)
Apr 11, 2022	20.69	21.08	20.41	20.47	218,803	-0.26(-1.25%)
Apr 08, 2022	20.70	21.15	19.92	20.73	253,797	-0.14(-0.67%)
Apr 07, 2022	21.00	21.03	20.38	20.87	221,633	-0.15(-0.71%)
Apr 06, 2022	21.85	21.85	21.02	21.02	207,903	-1.10(-4.97%)
Apr 05, 2022	22.27	22.62	21.85	22.12	197,869	-0.11(-0.49%)
Apr 04, 2022	22.07	22.25	21.37	22.23	197,966	-0.04(-0.18%)
Apr 01, 2022	22.95	23.19	22.17	22.27	197,504	-0.61(-2.67%)
Mar 31, 2022	22.37	23.28	22.10	22.88	423,982	+0.60(+2.69%)
Mar 30, 2022	22.53	22.74	22.01	22.28	302,354	-0.50(-2.19%)
Mar 29, 2022	22.15	23.09	22.15	22.78	295,286	+0.80(+3.64%)
Mar 28, 2022	22.00	22.26	21.70	21.98	240,175	+0.06(+0.27%)
Mar 25, 2022	22.54	22.55	21.77	21.92	218,424	-0.56(-2.49%)
Mar 24, 2022	22.34	22.82	22.14	22.48	131,408	+0.17(+0.76%)
Mar 23, 2022	22.85	23.31	22.29	22.31	125,644	-0.72(-3.13%)
Mar 22, 2022	22.43	23.14	22.43	23.03	248,372	+0.60(+2.67%)
Mar 21, 2022	22.57	22.79	22.10	22.43	230,489	+0.00(+0.00%)
Mar 18, 2022	22.76	22.98	22.36	22.43	486,071	-0.39(-1.71%)
Mar 17, 2022	22.85	22.94	22.36	22.82	209,443	-0.15(-0.65%)
Mar 16, 2022	22.64	23.17	22.33	22.97	282,517	+0.75(+3.38%)
Mar 15, 2022	22.16	22.87	21.86	22.22	333,328	+0.04(+0.18%)
Mar 14, 2022	22.30	22.51	21.88	22.18	258,508	-0.04(-0.18%)
Mar 11, 2022	22.70	22.89	22.07	22.22	207,055	-0.29(-1.29%)
Mar 10, 2022	22.03	22.65	21.89	22.51	192,686	+0.16(+0.72%)
Mar 09, 2022	21.79	22.90	21.79	22.35	323,394	+1.33(+6.33%)
Mar 08, 2022	20.51	21.99	20.01	21.02	632,476	+0.57(+2.79%)
Mar 07, 2022	23.46	23.48	20.23	20.45	560,963	-3.05(-12.98%)
Mar 04, 2022	23.34	23.80	22.64	23.50	507,149	-0.44(-1.84%)
Mar 03, 2022	24.32	24.32	23.39	23.94	308,983	-0.08(-0.33%)
Mar 02, 2022	23.72	24.21	23.37	24.02	336,364	+0.34(+1.44%)

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.