Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.97	20.28	19.58	19.94	773,247	-0.29(-1.43%)
May 27, 2022	19.30	20.33	19.21	20.23	597,543	+1.11(+5.81%)
May 26, 2022	18.17	19.30	18.17	19.12	721,715	+0.81(+4.42%)
May 25, 2022	17.54	18.56	17.45	18.31	562,796	+0.65(+3.68%)
May 24, 2022	18.11	18.16	17.40	17.66	661,280	-0.75(-4.07%)
May 23, 2022	18.82	19.02	18.16	18.41	614,703	-0.26(-1.39%)
May 20, 2022	18.73	19.44	17.80	18.67	777,267	-0.05(-0.27%)
May 19, 2022	18.70	19.34	18.63	18.72	794,233	-0.14(-0.74%)
May 18, 2022	18.76	19.70	18.58	18.86	888,417	-0.44(-2.28%)
May 17, 2022	18.81	19.67	18.59	19.30	1,831,505	+2.18(+12.73%)
May 16, 2022	17.90	18.04	16.92	17.12	1,158,624	-0.72(-4.04%)
May 13, 2022	17.31	18.40	17.31	17.84	1,174,213	+1.13(+6.76%)
May 12, 2022	16.04	17.93	15.86	16.71	1,713,592	+0.24(+1.46%)
May 11, 2022	17.68	18.23	16.37	16.47	1,559,317	-1.53(-8.50%)
May 10, 2022	18.47	19.26	16.86	18.00	1,800,377	-0.10(-0.55%)
May 09, 2022	18.88	19.45	18.00	18.10	1,150,759	-1.47(-7.51%)
May 06, 2022	19.81	20.19	18.80	19.57	840,154	-0.21(-1.06%)
May 05, 2022	20.56	20.58	19.50	19.78	603,302	-1.24(-5.90%)
May 04, 2022	20.40	21.18	19.69	21.02	1,029,817	+0.70(+3.44%)
May 03, 2022	20.21	20.69	19.92	20.32	479,290	+0.12(+0.59%)
May 02, 2022	19.17	20.24	18.89	20.20	750,496	+0.81(+4.18%)
Apr 29, 2022	19.34	20.41	19.32	19.39	603,108	-0.27(-1.37%)
Apr 28, 2022	19.72	20.19	18.93	19.66	834,376	+0.15(+0.77%)
Apr 27, 2022	19.55	20.14	19.40	19.51	500,462	-0.03(-0.15%)
Apr 26, 2022	20.57	20.79	19.42	19.54	685,038	-1.30(-6.24%)
Apr 25, 2022	19.75	20.95	19.70	20.84	690,203	+0.85(+4.25%)
Apr 22, 2022	20.15	20.80	19.83	19.99	571,892	-0.24(-1.19%)
Apr 21, 2022	21.60	22.10	20.01	20.23	747,852	-0.99(-4.67%)
Apr 20, 2022	21.73	21.77	21.06	21.22	552,618	-0.35(-1.62%)
Apr 19, 2022	21.23	22.32	21.15	21.57	476,406	+0.45(+2.13%)
Apr 18, 2022	21.45	21.64	20.88	21.12	497,128	-0.39(-1.81%)
Apr 14, 2022	22.21	22.32	21.47	21.51	557,446	-0.65(-2.93%)
Apr 13, 2022	21.64	22.24	21.31	22.16	457,061	+0.52(+2.40%)
Apr 12, 2022	22.19	22.69	21.49	21.64	521,697	+0.05(+0.23%)
Apr 11, 2022	21.45	21.99	20.90	21.59	582,188	-0.15(-0.69%)
Apr 08, 2022	22.58	22.58	21.62	21.74	407,652	-1.06(-4.65%)
Apr 07, 2022	23.12	23.52	22.16	22.80	483,785	-0.22(-0.96%)
Apr 06, 2022	23.39	23.68	22.69	23.02	650,906	-1.11(-4.60%)
Apr 05, 2022	25.50	25.56	23.86	24.13	609,457	-1.54(-6.00%)
Apr 04, 2022	25.80	26.44	25.41	25.67	737,638	+0.14(+0.55%)
Apr 01, 2022	25.66	25.91	24.89	25.53	407,778	+0.14(+0.55%)
Mar 31, 2022	26.19	26.48	25.22	25.39	407,523	-0.84(-3.20%)
Mar 30, 2022	27.26	27.64	26.17	26.23	662,552	-0.94(-3.46%)
Mar 29, 2022	25.51	27.34	25.51	27.17	924,620	+1.96(+7.77%)
Mar 28, 2022	24.95	25.23	24.17	25.21	424,254	+0.58(+2.35%)
Mar 25, 2022	25.16	25.30	24.02	24.63	452,948	-0.60(-2.38%)
Mar 24, 2022	24.69	25.24	23.90	25.23	530,417	+0.75(+3.06%)
Mar 23, 2022	24.80	25.30	24.42	24.48	374,096	-0.66(-2.63%)
Mar 22, 2022	24.83	25.55	24.47	25.14	577,869	+0.41(+1.66%)
Mar 21, 2022	25.18	25.45	24.28	24.73	455,294	-0.70(-2.75%)
Mar 18, 2022	24.63	25.93	24.63	25.43	712,586	+0.34(+1.36%)
Mar 17, 2022	24.44	25.34	23.95	25.09	575,607	+0.25(+1.01%)
Mar 16, 2022	23.31	24.90	23.01	24.84	730,121	+2.01(+8.80%)
Mar 15, 2022	21.79	22.86	21.40	22.83	528,489	+1.12(+5.16%)
Mar 14, 2022	22.92	23.48	21.67	21.71	626,645	-1.47(-6.34%)
Mar 11, 2022	23.97	24.48	23.15	23.18	554,681	-0.60(-2.52%)
Mar 10, 2022	23.50	23.83	22.95	23.78	432,144	-0.22(-0.92%)
Mar 09, 2022	23.89	24.30	23.45	24.00	851,843	+0.62(+2.65%)
Mar 08, 2022	22.48	24.35	22.22	23.38	734,632	+0.88(+3.91%)
Mar 07, 2022	21.86	23.04	21.85	22.50	699,197	+0.60(+2.74%)
Mar 04, 2022	22.42	23.33	21.76	21.90	733,804	-1.04(-4.53%)
Mar 03, 2022	24.12	24.12	22.72	22.94	607,749	-1.03(-4.30%)
Mar 02, 2022	23.71	24.28	23.15	23.97	516,750	+0.31(+1.31%)

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.