Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.36	17.49	17.03	17.40	985,318	-0.10(-0.57%)
May 27, 2022	17.10	17.79	17.05	17.50	565,943	+0.40(+2.34%)
May 26, 2022	17.41	17.44	17.04	17.10	642,902	-0.14(-0.81%)
May 25, 2022	17.15	17.50	17.06	17.24	807,755	-0.07(-0.40%)
May 24, 2022	16.97	17.39	16.62	17.31	965,372	+0.04(+0.23%)
May 23, 2022	16.91	17.38	16.38	17.27	1,806,214	+0.59(+3.54%)
May 20, 2022	16.33	16.76	15.86	16.68	1,518,635	+0.77(+4.84%)
May 19, 2022	15.41	16.14	15.41	15.91	2,032,887	+0.48(+3.11%)
May 18, 2022	16.55	16.58	15.10	15.43	2,362,730	-1.41(-8.37%)
May 17, 2022	16.84	17.12	16.59	16.84	487,907	+0.32(+1.94%)
May 16, 2022	16.98	16.98	16.44	16.52	660,983	-0.48(-2.82%)
May 13, 2022	16.57	17.00	16.21	17.00	1,192,440	+0.67(+4.10%)
May 12, 2022	16.03	16.51	15.81	16.33	878,846	+0.27(+1.68%)
May 11, 2022	16.41	16.59	15.76	16.06	973,009	-0.31(-1.89%)
May 10, 2022	16.95	17.14	16.10	16.37	767,831	-0.39(-2.33%)
May 09, 2022	16.94	17.25	16.66	16.76	927,577	-0.50(-2.90%)
May 06, 2022	17.13	17.67	17.05	17.26	564,870	-0.07(-0.40%)
May 05, 2022	18.14	18.14	16.97	17.33	828,961	-1.01(-5.51%)
May 04, 2022	17.88	18.54	17.65	18.34	719,879	+0.34(+1.89%)
May 03, 2022	17.53	18.31	17.07	18.00	1,635,757	+0.92(+5.39%)
May 02, 2022	16.84	17.14	16.55	17.08	1,170,414	+0.24(+1.43%)
Apr 29, 2022	17.51	18.02	16.78	16.84	739,581	-0.69(-3.94%)
Apr 28, 2022	17.52	17.57	17.00	17.53	1,769,456	+0.18(+1.04%)
Apr 27, 2022	17.31	17.64	17.06	17.35	1,438,897	+0.02(+0.12%)
Apr 26, 2022	18.27	18.58	17.33	17.33	919,482	-1.10(-5.97%)
Apr 25, 2022	18.19	18.67	18.19	18.43	744,534	+0.03(+0.16%)
Apr 22, 2022	18.21	18.51	17.84	18.40	1,230,300	+0.09(+0.49%)
Apr 21, 2022	19.13	19.26	18.16	18.31	937,038	-0.61(-3.22%)
Apr 20, 2022	19.35	19.36	18.83	18.92	770,419	-0.20(-1.05%)
Apr 19, 2022	19.25	19.53	19.02	19.12	2,008,577	-0.06(-0.31%)
Apr 18, 2022	19.76	20.04	18.96	19.18	756,292	-0.75(-3.76%)
Apr 14, 2022	20.88	21.00	19.84	19.93	540,508	-0.86(-4.14%)
Apr 13, 2022	20.58	20.86	20.31	20.79	322,334	+0.21(+1.02%)
Apr 12, 2022	20.99	21.20	20.47	20.58	571,010	-0.31(-1.48%)
Apr 11, 2022	21.54	21.60	20.82	20.89	543,321	-0.75(-3.47%)
Apr 08, 2022	22.02	22.14	21.56	21.64	413,018	-0.57(-2.57%)
Apr 07, 2022	22.49	22.62	21.93	22.21	2,122,049	-0.39(-1.73%)
Apr 06, 2022	22.66	22.89	22.33	22.60	335,682	-0.29(-1.27%)
Apr 05, 2022	23.35	23.56	22.79	22.89	302,761	-0.56(-2.39%)
Apr 04, 2022	23.56	23.56	22.94	23.45	322,486	-0.20(-0.85%)
Apr 01, 2022	23.40	23.77	23.27	23.65	363,830	+0.24(+1.03%)
Mar 31, 2022	23.64	24.01	23.38	23.41	502,515	-0.31(-1.31%)
Mar 30, 2022	23.91	24.05	23.38	23.72	1,717,898	-0.35(-1.45%)
Mar 29, 2022	23.22	24.28	22.99	24.07	705,988	+1.16(+5.06%)
Mar 28, 2022	23.29	23.56	22.61	22.91	472,041	-0.36(-1.55%)
Mar 25, 2022	23.63	23.68	23.08	23.27	437,186	-0.56(-2.35%)
Mar 24, 2022	23.96	24.06	23.68	23.83	293,586	-0.26(-1.08%)
Mar 23, 2022	24.15	24.44	23.90	24.09	294,981	-0.27(-1.11%)
Mar 22, 2022	23.96	24.51	23.96	24.36	272,353	+0.57(+2.40%)
Mar 21, 2022	24.62	24.75	23.56	23.79	257,525	-0.86(-3.49%)
Mar 18, 2022	24.42	24.75	24.25	24.65	757,255	+0.28(+1.15%)
Mar 17, 2022	24.05	24.58	23.93	24.37	353,729	-0.08(-0.33%)
Mar 16, 2022	24.36	24.67	23.93	24.45	381,767	+0.43(+1.79%)
Mar 15, 2022	24.05	24.20	23.52	24.02	416,912	+0.26(+1.09%)
Mar 14, 2022	24.27	24.27	23.48	23.76	324,527	-0.34(-1.41%)
Mar 11, 2022	24.81	24.89	24.04	24.10	343,038	-0.59(-2.39%)
Mar 10, 2022	24.22	24.75		24.69	344,347	+0.10(+0.41%)
Mar 09, 2022	24.39	24.94	24.27	24.59	576,181	+0.72(+3.02%)
Mar 08, 2022	22.98	24.33	22.96	23.87	518,200	+0.99(+4.33%)
Mar 07, 2022	24.14	24.16	22.87	22.88	644,137	-1.30(-5.38%)
Mar 04, 2022	23.73	24.37	23.34	24.18	812,889	+0.11(+0.46%)
Mar 03, 2022	25.13	25.22	23.95	24.07	618,543	-1.03(-4.10%)
Mar 02, 2022	25.08	25.39	24.93	25.10	489,029	+0.05(+0.20%)

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.