Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.05	17.18	16.80	17.04	4,528,478	-0.27(-1.58%)
May 27, 2022	16.99	17.32	16.91	17.32	1,987,945	+0.44(+2.61%)
May 26, 2022	16.60	16.93	16.53	16.88	3,416,686	+0.37(+2.26%)
May 25, 2022	16.16	16.65	16.04	16.51	2,680,960	+0.29(+1.81%)
May 24, 2022	16.86	16.86	16.04	16.21	4,224,210	-0.85(-4.99%)
May 23, 2022	17.49	17.53	16.94	17.06	3,466,431	-0.19(-1.08%)
May 20, 2022	17.31	17.52	16.86	17.25	4,826,056	+0.11(+0.63%)
May 19, 2022	17.00	17.35	16.91	17.14	4,919,089	+0.02(+0.11%)
May 18, 2022	17.65	18.02	17.06	17.12	3,297,329	-0.76(-4.27%)
May 17, 2022	17.64	18.00	17.64	17.89	3,804,168	+0.62(+3.57%)
May 16, 2022	17.47	17.53	17.12	17.27	2,773,905	-0.21(-1.18%)
May 13, 2022	17.14	17.59	16.98	17.48	3,528,556	+0.45(+2.65%)
May 12, 2022	16.35	17.03	16.33	17.02	6,751,454	+0.47(+2.84%)
May 11, 2022	17.07	17.59	16.52	16.55	5,309,199	-0.66(-3.81%)
May 10, 2022	17.24	17.63	16.85	17.21	5,708,256	+0.07(+0.40%)
May 09, 2022	16.56	17.28	16.56	17.14	6,439,499	+0.38(+2.28%)
May 06, 2022	18.74	18.83	16.20	16.76	7,667,375	-2.57(-13.28%)
May 05, 2022	20.33	20.37	19.00	19.33	3,227,027	-1.10(-5.37%)
May 04, 2022	19.80	20.47	19.73	20.42	2,431,374	+0.63(+3.17%)
May 03, 2022	19.87	20.00	19.50	19.80	3,353,991	-0.01(-0.05%)
May 02, 2022	19.52	19.89	19.36	19.81	2,942,038	+0.35(+1.81%)
Apr 29, 2022	19.89	20.13	19.43	19.45	2,597,951	-0.55(-2.74%)
Apr 28, 2022	19.91	20.11	19.62	20.00	1,912,127	+0.16(+0.79%)
Apr 27, 2022	19.55	19.93	19.50	19.85	2,589,692	+0.21(+1.05%)
Apr 26, 2022	20.21	20.28	19.64	19.64	1,946,066	-0.81(-3.98%)
Apr 25, 2022	20.34	20.48	19.89	20.45	2,813,953	+0.02(+0.10%)
Apr 22, 2022	20.80	20.88	20.32	20.43	2,473,985	-0.48(-2.30%)
Apr 21, 2022	21.61	21.74	20.88	20.91	2,038,766	-0.51(-2.38%)
Apr 20, 2022	21.37	21.55	21.04	21.42	3,187,877	+0.14(+0.64%)
Apr 19, 2022	20.80	21.34	20.68	21.29	2,245,601	+0.54(+2.60%)
Apr 18, 2022	20.72	20.90	20.53	20.75	1,806,640	+0.01(+0.05%)
Apr 14, 2022	21.24	21.38	20.62	20.74	2,755,892	-0.45(-2.13%)
Apr 13, 2022	20.53	21.22	20.34	21.19	2,408,059	+0.66(+3.20%)
Apr 12, 2022	20.79	21.04	20.38	20.53	2,616,290	-0.14(-0.66%)
Apr 11, 2022	20.71	21.05	20.61	20.67	2,240,942	-0.24(-1.12%)
Apr 08, 2022	20.82	21.07	20.57	20.90	1,601,409	+0.04(+0.19%)
Apr 07, 2022	21.12	21.23	20.49	20.86	2,268,154	-0.36(-1.71%)
Apr 06, 2022	21.34	21.43	20.98	21.23	2,638,222	-0.32(-1.50%)
Apr 05, 2022	21.54	21.67	21.32	21.55	1,972,126	-0.11(-0.50%)
Apr 04, 2022	21.32	21.68	21.29	21.66	1,625,955	+0.18(+0.82%)
Apr 01, 2022	21.83	21.96	21.37	21.48	1,643,475	-0.22(-0.99%)
Mar 31, 2022	22.19	22.26	21.68	21.70	2,764,446	-0.61(-2.72%)
Mar 30, 2022	22.37	22.60	22.21	22.30	1,476,326	-0.19(-0.83%)
Mar 29, 2022	22.34	22.56	22.30	22.49	1,536,734	+0.44(+2.00%)
Mar 28, 2022	22.11	22.18	21.89	22.05	1,209,632	-0.07(-0.31%)
Mar 25, 2022	22.16	22.35	21.98	22.12	1,664,461	+0.03(+0.13%)
Mar 24, 2022	21.57	22.10	21.17	22.09	2,353,539	+0.62(+2.87%)
Mar 23, 2022	21.59	21.67	21.42	21.47	1,875,069	-0.31(-1.44%)
Mar 22, 2022	21.58	21.97	21.54	21.78	2,663,218	+0.23(+1.09%)
Mar 21, 2022	21.81	22.05	21.35	21.55	1,763,111	-0.14(-0.63%)
Mar 18, 2022	21.86	21.95	21.62	21.69	5,376,721	-0.27(-1.25%)
Mar 17, 2022	21.17	22.01	20.99	21.96	3,197,196	+0.77(+3.65%)
Mar 16, 2022	20.97	21.38	20.67	21.19	4,413,553	+0.52(+2.51%)
Mar 15, 2022	20.75	21.01	20.43	20.67	2,374,678	+0.09(+0.43%)
Mar 14, 2022	20.52	20.75	20.37	20.58	4,944,439	+0.15(+0.72%)
Mar 11, 2022	21.01	21.20	20.42	20.43	4,038,837	-0.02(-0.10%)
Mar 10, 2022	20.34	20.56	20.16	20.45	2,844,267	-0.15(-0.71%)
Mar 09, 2022	20.33	20.87	20.28	20.60	3,076,985	+0.78(+3.93%)
Mar 08, 2022	19.70	20.42	19.54	19.82	3,244,964	+0.05(+0.25%)
Mar 07, 2022	20.62	20.67	19.74	19.77	3,086,966	-0.92(-4.43%)
Mar 04, 2022	21.02	21.02	20.52	20.69	3,746,530	-0.54(-2.53%)
Mar 03, 2022	21.99	22.05	21.14	21.22	1,853,693	-0.74(-3.37%)
Mar 02, 2022	21.17	22.05	21.04	21.96	3,162,235	+0.96(+4.55%)

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.