Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.92	21.06	20.32	20.88	445,365	-0.11(-0.52%)
May 27, 2022	19.77	21.31	19.20	20.99	834,706	+1.33(+6.77%)
May 26, 2022	19.95	20.36	19.25	19.66	500,346	+0.06(+0.31%)
May 25, 2022	22.05	22.33	18.20	19.60	1,419,355	-2.60(-11.71%)
May 24, 2022	20.98	22.60	20.11	22.20	660,594	+0.88(+4.13%)
May 23, 2022	20.95	21.86	20.63	21.32	317,089	+0.66(+3.19%)
May 20, 2022	20.13	20.83	19.76	20.66	316,610	+0.81(+4.08%)
May 19, 2022	19.48	20.27	18.92	19.85	427,818	+0.35(+1.79%)
May 18, 2022	18.87	19.79	18.87	19.50	317,123	-0.03(-0.15%)
May 17, 2022	18.77	19.61	18.46	19.53	154,342	+1.28(+7.01%)
May 16, 2022	17.63	18.68	17.37	18.25	136,414	+0.32(+1.78%)
May 13, 2022	18.03	18.33	17.69	17.93	301,048	+0.44(+2.52%)
May 12, 2022	16.11	17.74	16.07	17.49	226,168	+1.16(+7.10%)
May 11, 2022	18.82	18.82	16.14	16.33	395,395	-2.57(-13.60%)
May 10, 2022	19.53	19.89	17.99	18.90	325,002	+0.06(+0.32%)
May 09, 2022	18.97	19.45	18.50	18.84	288,425	-0.56(-2.89%)
May 06, 2022	20.71	20.99	19.38	19.40	385,075	-1.62(-7.71%)
May 05, 2022	21.90	22.05	20.74	21.02	222,994	-0.97(-4.41%)
May 04, 2022	21.28	22.12	20.10	21.99	168,454	+0.48(+2.23%)
May 03, 2022	21.30	21.76	20.64	21.51	149,365	+0.17(+0.80%)
May 02, 2022	20.26	21.37	20.06	21.34	219,459	+1.15(+5.70%)
Apr 29, 2022	19.85	21.07	19.76	20.19	237,154	+0.39(+1.97%)
Apr 28, 2022	20.02	20.58	19.40	19.80	324,867	+0.03(+0.15%)
Apr 27, 2022	19.87	20.29	19.62	19.77	263,968	-0.15(-0.75%)
Apr 26, 2022	21.06	21.25	19.86	19.92	261,744	-1.34(-6.30%)
Apr 25, 2022	20.10	21.38	19.96	21.26	275,897	+1.08(+5.35%)
Apr 22, 2022	19.98	20.42	19.89	20.18	173,378	-0.03(-0.15%)
Apr 21, 2022	20.46	21.34	19.85	20.21	314,729	-0.55(-2.65%)
Apr 20, 2022	20.50	21.16	20.00	20.76	140,359	+0.40(+1.96%)
Apr 19, 2022	20.09	20.90	19.74	20.36	117,620	+0.26(+1.29%)
Apr 18, 2022	20.88	20.88	19.95	20.10	274,049	-0.93(-4.42%)
Apr 14, 2022	21.95	22.17	21.00	21.03	108,571	-0.89(-4.06%)
Apr 13, 2022	20.21	22.06	20.21	21.92	140,246	+1.42(+6.93%)
Apr 12, 2022	21.08	21.80	20.20	20.50	335,157	-0.28(-1.35%)
Apr 11, 2022	20.84	21.32	20.70	20.78	349,948	-0.33(-1.56%)
Apr 08, 2022	20.48	21.20	20.10	21.11	445,113	+0.54(+2.63%)
Apr 07, 2022	20.77	21.10	20.38	20.57	587,356	-0.21(-1.01%)
Apr 06, 2022	20.82	21.02	20.30	20.78	610,744	-0.15(-0.72%)
Apr 05, 2022	21.43	22.10	20.88	20.93	435,242	-0.42(-1.97%)
Apr 04, 2022	20.47	21.44	20.20	21.35	668,266	+1.01(+4.97%)
Apr 01, 2022	19.30	20.56	19.28	20.34	429,735	+1.08(+5.61%)
Mar 31, 2022	18.57	19.68	18.57	19.26	262,502	+0.51(+2.72%)
Mar 30, 2022	18.46	19.35	18.06	18.75	375,847	+0.30(+1.63%)
Mar 29, 2022	17.49	18.67	17.49	18.45	465,644	+1.01(+5.79%)
Mar 28, 2022	17.14	17.49	16.30	17.44	191,728	+0.25(+1.45%)
Mar 25, 2022	17.58	18.08	16.91	17.19	123,806	-0.50(-2.83%)
Mar 24, 2022	17.89	18.09	17.46	17.69	126,981	+0.11(+0.63%)
Mar 23, 2022	17.52	18.18	17.45	17.58	367,038	-0.19(-1.07%)
Mar 22, 2022	16.68	17.84	16.65	17.77	186,930	+1.28(+7.76%)
Mar 21, 2022	17.00	17.09	16.08	16.49	466,236	-0.43(-2.54%)
Mar 18, 2022	16.92	17.70	16.42	16.92	565,495	-0.20(-1.17%)
Mar 17, 2022	16.62	17.16	16.43	17.12	222,996	+0.87(+5.35%)
Mar 16, 2022	16.26	16.85	15.81	16.25	386,388	+0.27(+1.69%)
Mar 15, 2022	15.91	16.05	15.40	15.98	109,706	+0.24(+1.52%)
Mar 14, 2022	16.81	17.06	15.51	15.74	231,771	-1.11(-6.59%)
Mar 11, 2022	17.87	18.00	16.79	16.85	313,041	-0.74(-4.21%)
Mar 10, 2022	16.65	17.80	16.57	17.59	1,173,518	+0.58(+3.41%)
Mar 09, 2022	16.13	17.14	15.03	17.01	286,254	+1.33(+8.48%)
Mar 08, 2022	16.61	16.71	15.59	15.68	226,590	-0.83(-5.03%)
Mar 07, 2022	16.95	17.49	16.35	16.51	131,685	-0.28(-1.67%)
Mar 04, 2022	17.10	17.73	16.60	16.79	169,462	-0.88(-4.98%)
Mar 03, 2022	18.42	18.42	17.18	17.67	136,617	-0.63(-3.44%)
Mar 02, 2022	17.81	18.98	17.81	18.30	267,315	+0.80(+4.57%)

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.