Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.72	20.63	17.93	19.50	7,103	-0.31(-1.54%)
May 27, 2022	20.10	20.71	19.13	19.81	9,638	+0.60(+3.12%)
May 26, 2022	17.75	20.13	17.40	19.21	19,911	+1.81(+10.38%)
May 25, 2022	16.20	17.55	16.20	17.40	3,083	+0.60(+3.57%)
May 24, 2022	17.70	17.75	16.80	16.80	5,360	-0.51(-2.95%)
May 23, 2022	16.80	17.40	16.50	17.31	5,773	+0.28(+1.62%)
May 20, 2022	17.40	18.60	16.48	17.03	7,745	+0.23(+1.39%)
May 19, 2022	15.75	17.99	15.42	16.80	9,072	+1.37(+8.91%)
May 18, 2022	15.94	16.45	15.24	15.43	5,163	-0.59(-3.67%)
May 17, 2022	16.02	16.48	15.63	16.01	5,023	+0.41(+2.65%)
May 16, 2022	17.40	17.40	15.60	15.60	7,860	-0.54(-3.35%)
May 13, 2022	14.40	16.14	14.40	16.14	9,578	+1.84(+12.84%)
May 12, 2022	13.10	15.75	13.10	14.30	10,170	-0.10(-0.67%)
May 11, 2022	15.60	16.19	13.80	14.40	7,419	-1.20(-7.69%)
May 10, 2022	16.20	17.00	15.00	15.60	12,835	-0.91(-5.49%)
May 09, 2022	16.80	18.30	16.20	16.51	7,687	-1.98(-10.71%)
May 06, 2022	19.21	19.64	15.66	18.49	14,589	-1.16(-5.89%)
May 05, 2022	18.74	19.80	18.00	19.64	7,708	+0.76(+4.00%)
May 04, 2022	18.89	19.24	18.36	18.89	5,182	-0.35(-1.81%)
May 03, 2022	19.80	19.86	18.00	19.24	12,172	-0.08(-0.40%)
May 02, 2022	19.80	19.80	19.21	19.31	5,638	-0.50(-2.54%)
Apr 29, 2022	19.80	20.43	19.50	19.82	6,936	-0.69(-3.36%)
Apr 28, 2022	20.10	21.83	19.86	20.51	7,128	+0.56(+2.83%)
Apr 27, 2022	20.41	20.99	19.80	19.94	7,347	-0.78(-3.76%)
Apr 26, 2022	21.00	22.20	20.46	20.72	6,831	-0.57(-2.68%)
Apr 25, 2022	20.91	21.66	20.66	21.29	5,773	+0.01(+0.03%)
Apr 22, 2022	20.76	21.30	20.70	21.29	4,778	+0.29(+1.37%)
Apr 21, 2022	22.76	22.80	20.82	21.00	8,258	-1.66(-7.33%)
Apr 20, 2022	22.42	23.40	22.09	22.66	5,899	+0.11(+0.48%)
Apr 19, 2022	21.60	22.95	21.29	22.55	8,151	+0.79(+3.61%)
Apr 18, 2022	21.36	22.08	20.47	21.77	11,682	+0.89(+4.28%)
Apr 14, 2022	21.06	21.60	20.75	20.87	5,577	-0.19(-0.91%)
Apr 13, 2022	21.12	22.04	20.71	21.07	6,954	+0.00(+0.00%)
Apr 12, 2022	22.06	22.19	21.01	21.07	6,550	-0.71(-3.28%)
Apr 11, 2022	21.79	22.47	20.41	21.78	5,736	-0.31(-1.41%)
Apr 08, 2022	22.20	22.21	20.65	22.09	7,766	-0.41(-1.81%)
Apr 07, 2022	23.39	23.39	22.20	22.50	6,940	-0.55(-2.37%)
Apr 06, 2022	23.78	23.78	22.20	23.05	12,365	-0.47(-1.99%)
Apr 05, 2022	25.20	25.19	22.92	23.51	23,415	-1.51(-6.02%)
Apr 04, 2022	22.68	25.20	21.90	25.02	54,895	+4.77(+23.56%)
Apr 01, 2022	21.00	21.56	20.05	20.25	37,790	-0.42(-2.03%)
Mar 31, 2022	21.15	21.49	20.40	20.67	11,970	-0.88(-4.07%)
Mar 30, 2022	21.31	22.64	21.00	21.55	20,574	+0.64(+3.04%)
Mar 29, 2022	20.22	21.51	20.22	20.91	13,637	+1.10(+5.57%)
Mar 28, 2022	20.40	21.05	19.49	19.81	22,570	-0.59(-2.91%)
Mar 25, 2022	21.64	21.90	20.03	20.40	23,405	-2.38(-10.46%)
Mar 24, 2022	22.21	23.04	21.60	22.78	10,867	+0.46(+2.07%)
Mar 23, 2022	23.37	23.37	21.90	22.32	8,984	-0.52(-2.29%)
Mar 22, 2022	21.60	23.39	21.63	22.84	29,666	+0.65(+2.92%)
Mar 21, 2022	21.67	23.06	21.67	22.19	8,620	+1.13(+5.38%)
Mar 18, 2022	22.68	23.98	21.06	21.06	13,796	-1.87(-8.14%)
Mar 17, 2022	20.53	23.39	19.73	22.93	15,390	+2.08(+9.99%)
Mar 16, 2022	19.80	21.26	19.50	20.84	13,087	+1.34(+6.89%)
Mar 15, 2022	20.40	20.41	19.50	19.50	9,856	-0.91(-4.44%)
Mar 14, 2022	21.17	21.60	20.41	20.41	9,087	-0.96(-4.49%)
Mar 11, 2022	21.38	21.89	20.74	21.37	8,577	-0.11(-0.53%)
Mar 10, 2022	21.60	21.60	20.52	21.48	8,228	-0.37(-1.70%)
Mar 09, 2022	21.14	22.20	20.40	21.85	14,111	+1.36(+6.65%)
Mar 08, 2022	19.62	22.24	18.93	20.49	25,683	+0.05(+0.23%)
Mar 07, 2022	19.50	21.31	18.90	20.44	12,586	+0.64(+3.24%)
Mar 04, 2022	22.20	22.20	19.78	19.80	17,373	-2.40(-10.81%)
Mar 03, 2022	22.80	24.87	21.77	22.20	35,891	+0.60(+2.78%)
Mar 02, 2022	21.60	22.23	20.71	21.60	6,020	+0.59(+2.83%)

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.