Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.85	20.42	18.93	19.31	1,798,332	-0.69(-3.45%)
May 27, 2022	19.80	20.27	19.57	20.00	1,213,461	+0.42(+2.15%)
May 26, 2022	18.69	19.70	18.10	19.58	1,685,926	+1.26(+6.88%)
May 25, 2022	17.27	18.45	17.20	18.32	690,668	+0.82(+4.69%)
May 24, 2022	18.32	18.53	17.09	17.50	749,133	-1.21(-6.47%)
May 23, 2022	19.46	19.46	18.44	18.71	800,793	-0.47(-2.45%)
May 20, 2022	19.35	19.75	18.35	19.18	1,969,755	+0.47(+2.51%)
May 19, 2022	18.49	19.44	17.78	18.71	1,861,630	+0.18(+0.97%)
May 18, 2022	18.81	19.36	18.14	18.53	1,040,334	-0.76(-3.94%)
May 17, 2022	19.85	20.62	18.73	19.29	1,079,978	+0.02(+0.10%)
May 16, 2022	19.96	20.50	19.11	19.27	1,396,987	-0.91(-4.51%)
May 13, 2022	18.91	20.68	18.27	20.18	2,757,146	+2.27(+12.67%)
May 12, 2022	18.52	18.99	16.30	17.91	3,374,478	-1.49(-7.68%)
May 11, 2022	20.61	23.00	19.14	19.40	1,545,599	-1.74(-8.23%)
May 10, 2022	22.81	23.87	19.84	21.14	1,255,846	-1.42(-6.29%)
May 09, 2022	25.04	25.17	22.27	22.56	804,984	-3.09(-12.05%)
May 06, 2022	28.22	28.22	24.75	25.65	888,614	-2.72(-9.59%)
May 05, 2022	29.68	30.64	27.81	28.37	382,667	-2.06(-6.77%)
May 04, 2022	30.24	30.57	27.72	30.43	553,735	+0.48(+1.60%)
May 03, 2022	31.35	31.70	29.37	29.95	328,676	-1.41(-4.50%)
May 02, 2022	30.35	31.43	30.04	31.36	530,274	+0.85(+2.79%)
Apr 29, 2022	31.76	32.43	30.25	30.51	493,484	-1.59(-4.95%)
Apr 28, 2022	30.57	32.29	30.08	32.10	549,420	+2.18(+7.29%)
Apr 27, 2022	29.24	30.75	29.12	29.92	491,406	+0.51(+1.73%)
Apr 26, 2022	31.00	31.00	29.29	29.41	387,576	-1.89(-6.04%)
Apr 25, 2022	28.21	31.31	28.21	31.30	708,785	+2.06(+7.05%)
Apr 22, 2022	30.31	31.01	28.56	29.24	718,393	-1.17(-3.85%)
Apr 21, 2022	30.60	31.85	30.23	30.41	1,225,956	-0.04(-0.13%)
Apr 20, 2022	31.01	31.48	30.27	30.45	635,425	-0.55(-1.77%)
Apr 19, 2022	29.44	31.03	29.43	31.00	350,796	+1.57(+5.33%)
Apr 18, 2022	29.52	29.95	28.53	29.43	379,162	-0.36(-1.21%)
Apr 14, 2022	30.32	30.59	29.30	29.79	491,869	-0.54(-1.78%)
Apr 13, 2022	29.41	30.92	29.24	30.33	563,717	+1.46(+5.06%)
Apr 12, 2022	30.03	30.77	28.72	28.87	329,384	-0.14(-0.48%)
Apr 11, 2022	28.47	29.69	28.21	29.01	321,163	+0.15(+0.52%)
Apr 08, 2022	29.72	29.72	28.28	28.86	412,770	-1.22(-4.06%)
Apr 07, 2022	30.50	31.00	29.38	30.08	481,187	-0.75(-2.43%)
Apr 06, 2022	31.08	31.08	29.70	30.83	962,395	-0.86(-2.71%)
Apr 05, 2022	32.54	32.88	31.42	31.69	1,209,199	-0.57(-1.77%)
Apr 04, 2022	31.61	32.52	31.32	32.26	450,311	+0.71(+2.25%)
Apr 01, 2022	30.72	31.62	30.47	31.55	418,351	+0.97(+3.17%)
Mar 31, 2022	30.29	31.58	30.29	30.58	609,950	-0.12(-0.39%)
Mar 30, 2022	30.73	31.67	29.77	30.70	628,922	-0.76(-2.42%)
Mar 29, 2022	28.88	31.70	28.82	31.46	1,286,454	+2.47(+8.52%)
Mar 28, 2022	28.56	29.05	27.19	28.99	545,972	+1.07(+3.83%)
Mar 25, 2022	27.89	28.27	27.27	27.92	388,091	-0.18(-0.64%)
Mar 24, 2022	27.10	28.24	26.69	28.10	359,534	+1.07(+3.96%)
Mar 23, 2022	26.99	28.11	26.64	27.03	290,113	-0.37(-1.35%)
Mar 22, 2022	26.21	27.90	26.05	27.40	461,287	+1.17(+4.46%)
Mar 21, 2022	27.97	28.35	26.00	26.23	597,515	-2.13(-7.51%)
Mar 18, 2022	25.72	28.49	25.68	28.36	2,292,971	+2.19(+8.37%)
Mar 17, 2022	25.36	26.72	25.12	26.17	809,865	+0.74(+2.91%)
Mar 16, 2022	23.79	26.07	23.41	25.43	1,515,007	+2.14(+9.19%)
Mar 15, 2022	22.65	23.64	22.56	23.29	644,405	+0.78(+3.47%)
Mar 14, 2022	25.17	25.17	22.38	22.51	854,338	-2.79(-11.03%)
Mar 11, 2022	27.27	27.27	25.27	25.30	802,797	-1.72(-6.37%)
Mar 10, 2022	26.44	27.21	25.75	27.02	456,379	-0.17(-0.63%)
Mar 09, 2022	26.33	27.48	26.26	27.19	365,051	+1.50(+5.84%)
Mar 08, 2022	24.99	26.53	24.18	25.69	653,680	+0.77(+3.09%)
Mar 07, 2022	25.33	25.88	24.47	24.92	458,108	-0.41(-1.62%)
Mar 04, 2022	25.84	27.41	24.91	25.33	692,954	-0.84(-3.21%)
Mar 03, 2022	28.56	28.59	25.27	26.17	944,457	-0.09(-0.34%)
Mar 02, 2022	25.83	26.48	25.43	26.26	723,390	+0.55(+2.14%)

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.