Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.20	23.89	20.14	22.05	9,096	+1.80(+8.91%)
May 27, 2022	20.66	20.80	20.00	20.24	1,648	+0.64(+3.24%)
May 26, 2022	20.00	20.88	19.41	19.61	954	-0.39(-1.96%)
May 25, 2022	19.81	20.79	18.13	20.00	3,037	-0.26(-1.30%)
May 24, 2022	19.60	20.71	17.64	20.26	4,165	+0.39(+1.97%)
May 23, 2022	18.22	20.79	18.22	19.87	3,090	+1.72(+9.50%)
May 20, 2022	18.80	21.68	16.96	18.15	5,065	-0.85(-4.48%)
May 19, 2022	15.60	19.13	15.28	19.00	2,286	+2.14(+12.72%)
May 18, 2022	17.07	17.40	16.40	16.86	4,008	-0.74(-4.23%)
May 17, 2022	16.40	19.52	16.40	17.60	6,431	+1.88(+11.93%)
May 16, 2022	17.20	17.20	15.28	15.72	20,184	-1.28(-7.51%)
May 13, 2022	16.40	17.60	16.40	17.00	9,604	+0.93(+5.77%)
May 12, 2022	16.00	17.16	15.59	16.07	18,571	-0.80(-4.74%)
May 11, 2022	18.40	18.40	15.60	16.87	8,767	-1.32(-7.24%)
May 10, 2022	19.96	19.96	18.12	18.19	3,032	-1.01(-5.27%)
May 09, 2022	20.40	20.82	19.20	19.20	6,370	-1.68(-8.05%)
May 06, 2022	21.96	23.00	20.00	20.88	9,352	-1.94(-8.49%)
May 05, 2022	22.40	23.60	22.00	22.82	4,001	-1.04(-4.38%)
May 04, 2022	24.00	24.80	22.04	23.86	3,627	-0.76(-3.10%)
May 03, 2022	26.40	26.80	24.12	24.62	2,566	-0.78(-3.06%)
May 02, 2022	27.31	27.31	24.00	25.40	4,371	-2.21(-8.00%)
Apr 29, 2022	28.30	28.42	26.88	27.61	1,615	+0.19(+0.70%)
Apr 28, 2022	27.60	28.68	27.20	27.42	2,906	-0.18(-0.67%)
Apr 27, 2022	29.90	31.89	27.24	27.60	4,339	-3.00(-9.80%)
Apr 26, 2022	35.20	35.20	30.42	30.60	5,922	-3.00(-8.93%)
Apr 25, 2022	32.80	33.80	31.76	33.60	5,444	+1.72(+5.40%)
Apr 22, 2022	30.00	31.99	30.00	31.88	1,982	+1.20(+3.91%)
Apr 21, 2022	30.80	31.20	30.00	30.68	3,689	+0.01(+0.03%)
Apr 20, 2022	31.20	31.20	29.60	30.67	2,320	-0.28(-0.90%)
Apr 19, 2022	31.01	31.60	27.69	30.95	9,699	-1.45(-4.47%)
Apr 18, 2022	33.20	33.20	30.80	32.40	12,224	+0.80(+2.53%)
Apr 14, 2022	28.00	31.99	27.56	31.60	22,099	+4.07(+14.79%)
Apr 13, 2022	27.60	28.40	24.80	27.53	3,453	+1.93(+7.55%)
Apr 12, 2022	25.65	26.00	24.53	25.60	2,186	+0.81(+3.26%)
Apr 11, 2022	28.00	28.16	24.40	24.79	3,398	-0.14(-0.55%)
Apr 08, 2022	24.40	25.27	24.00	24.92	1,735	+0.92(+3.85%)
Apr 07, 2022	24.96	25.11	23.60	24.00	3,388	-0.80(-3.23%)
Apr 06, 2022	24.44	25.88	24.44	24.80	1,209	+0.40(+1.64%)
Apr 05, 2022	24.40	26.32	24.12	24.40	3,052	-0.90(-3.57%)
Apr 04, 2022	25.94	27.30	25.00	25.30	3,584	-1.10(-4.15%)
Apr 01, 2022	29.19	29.31	26.26	26.40	3,737	-2.48(-8.60%)
Mar 31, 2022	28.80	29.34	28.00	28.88	5,713	+0.48(+1.68%)
Mar 30, 2022	28.00	29.59	27.60	28.41	1,662	+0.10(+0.37%)
Mar 29, 2022	28.00	28.94	27.60	28.30	1,937	+0.11(+0.38%)
Mar 28, 2022	28.91	28.91	27.68	28.20	1,273	-0.72(-2.48%)
Mar 25, 2022	29.20	30.28	28.80	28.91	6,172	-0.13(-0.45%)
Mar 24, 2022	28.80	29.28	28.00	29.04	6,180	+0.85(+3.01%)
Mar 23, 2022	28.00	28.20	27.50	28.20	2,783	+0.21(+0.74%)
Mar 22, 2022	26.40	28.32	26.20	27.99	2,574	+1.79(+6.82%)
Mar 21, 2022	26.88	26.88	25.00	26.20	3,906	-0.66(-2.47%)
Mar 18, 2022	26.00	26.92	25.60	26.86	2,573	+0.86(+3.32%)
Mar 17, 2022	23.60	26.78	23.60	26.00	4,753	+2.39(+10.13%)
Mar 16, 2022	22.80	24.80	22.56	23.61	8,030	+1.59(+7.21%)
Mar 15, 2022	21.65	22.40	21.19	22.02	4,618	+0.84(+3.95%)
Mar 14, 2022	20.40	21.58	20.00	21.18	5,446	+0.90(+4.46%)
Mar 11, 2022	21.60	22.40	19.70	20.28	9,755	-1.16(-5.41%)
Mar 10, 2022	22.74	23.16	20.74	21.44	11,259	-1.18(-5.20%)
Mar 09, 2022	22.40	23.98	22.40	22.62	11,609	+0.21(+0.95%)
Mar 08, 2022	26.00	27.10	22.40	22.40	19,670	-3.62(-13.92%)
Mar 07, 2022	29.60	29.60	26.00	26.03	10,890	-2.49(-8.74%)
Mar 04, 2022	30.40	32.20	28.01	28.52	7,188	-3.72(-11.54%)
Mar 03, 2022	32.00	33.20	32.00	32.24	2,779	-0.16(-0.49%)
Mar 02, 2022	32.28	33.20	31.22	32.40	1,651	+0.15(+0.47%)

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.