Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.56	18.72	18.25	18.47	311,509	-0.02(-0.09%)
May 27, 2022	17.38	18.61	17.31	18.48	465,233	+1.36(+7.95%)
May 26, 2022	16.72	17.37	16.71	17.12	364,594	+0.33(+1.94%)
May 25, 2022	16.33	16.90	16.31	16.80	333,846	+0.30(+1.83%)
May 24, 2022	17.13	17.13	16.25	16.49	304,974	-0.82(-4.71%)
May 23, 2022	17.20	17.37	16.93	17.31	307,060	+0.24(+1.43%)
May 20, 2022	17.16	17.38	16.53	17.06	278,013	-0.10(-0.57%)
May 19, 2022	16.63	17.56	16.61	17.16	425,291	+0.30(+1.79%)
May 18, 2022	17.06	17.39	16.84	16.86	387,494	-0.66(-3.77%)
May 17, 2022	17.41	17.77	17.13	17.52	250,992	+0.47(+2.77%)
May 16, 2022	17.58	17.61	17.00	17.05	472,729	-0.42(-2.38%)
May 13, 2022	16.54	17.55	16.54	17.46	560,856	+1.11(+6.79%)
May 12, 2022	16.55	17.19	16.15	16.35	729,670	-0.65(-3.80%)
May 11, 2022	17.77	18.06	16.92	17.00	407,951	-0.95(-5.31%)
May 10, 2022	18.41	18.48	17.59	17.95	378,384	+0.02(+0.13%)
May 09, 2022	18.65	18.90	17.78	17.93	525,835	-1.31(-6.80%)
May 06, 2022	19.44	19.65	18.74	19.24	622,691	-0.27(-1.37%)
May 05, 2022	20.42	20.42	19.23	19.50	421,445	-1.11(-5.37%)
May 04, 2022	19.84	20.67	19.40	20.61	318,603	+0.67(+3.36%)
May 03, 2022	19.77	20.28	19.56	19.94	404,586	+0.25(+1.27%)
May 02, 2022	19.32	19.85	19.19	19.69	430,583	+0.29(+1.50%)
Apr 29, 2022	19.92	20.24	19.33	19.40	439,609	-0.37(-1.88%)
Apr 28, 2022	19.75	19.88	19.13	19.77	330,548	+0.28(+1.45%)
Apr 27, 2022	19.71	20.18	19.41	19.49	320,975	-0.29(-1.47%)
Apr 26, 2022	20.55	20.55	19.70	19.78	263,161	-0.90(-4.34%)
Apr 25, 2022	20.45	20.88	20.38	20.67	338,224	+0.00(+0.00%)
Apr 22, 2022	21.18	21.39	20.63	20.67	203,672	-0.54(-2.55%)
Apr 21, 2022	21.85	22.22	21.21	21.22	160,646	-0.48(-2.23%)
Apr 20, 2022	22.29	22.29	21.70	21.70	184,397	-0.49(-2.22%)
Apr 19, 2022	21.71	22.32	21.55	22.19	179,447	+0.43(+1.97%)
Apr 18, 2022	21.93	22.10	21.43	21.76	230,644	-0.36(-1.64%)
Apr 14, 2022	22.66	22.80	22.04	22.13	238,743	-0.43(-1.90%)
Apr 13, 2022	22.12	22.61	22.04	22.56	290,274	+0.42(+1.90%)
Apr 12, 2022	22.46	22.78	21.93	22.13	292,446	+0.00(+0.00%)
Apr 11, 2022	22.69	22.69	21.78	22.13	792,666	-0.56(-2.47%)
Apr 08, 2022	23.17	23.19	22.67	22.70	192,328	-0.68(-2.92%)
Apr 07, 2022	22.85	23.38	22.82	23.38	767,269	+0.42(+1.82%)
Apr 06, 2022	23.09	23.35	22.62	22.96	333,695	-0.76(-3.21%)
Apr 05, 2022	24.24	24.46	23.67	23.72	239,261	-0.77(-3.14%)
Apr 04, 2022	24.06	24.57	23.95	24.49	202,595	+0.55(+2.28%)
Apr 01, 2022	23.51	23.99	23.51	23.95	138,246	+0.39(+1.67%)
Mar 31, 2022	23.95	24.00	23.51	23.55	188,783	-0.22(-0.94%)
Mar 30, 2022	23.94	24.14	23.66	23.78	254,020	-0.20(-0.84%)
Mar 29, 2022	23.83	24.10	23.54	23.98	223,465	+0.55(+2.33%)
Mar 28, 2022	23.23	23.45	22.92	23.43	164,668	+0.30(+1.32%)
Mar 25, 2022	23.64	23.64	22.84	23.13	245,599	-0.36(-1.54%)
Mar 24, 2022	23.01	23.51	22.78	23.49	221,300	+0.68(+2.99%)
Mar 23, 2022	23.16	23.27	22.72	22.81	235,765	-0.34(-1.49%)
Mar 22, 2022	22.46	23.25	22.46	23.15	235,834	+0.73(+3.25%)
Mar 21, 2022	22.70	22.72	21.99	22.42	232,651	-0.18(-0.78%)
Mar 18, 2022	21.86	22.62	21.76	22.60	184,014	+0.70(+3.19%)
Mar 17, 2022	21.17	22.05	21.11	21.90	254,326	+0.60(+2.82%)
Mar 16, 2022	20.45	21.38	20.45	21.30	315,651	+1.10(+5.44%)
Mar 15, 2022	19.81	20.25	19.58	20.20	243,365	+0.39(+1.98%)
Mar 14, 2022	20.49	20.86	19.61	19.81	229,292	-0.78(-3.77%)
Mar 11, 2022	21.17	21.31	20.51	20.59	170,767	-0.51(-2.42%)
Mar 10, 2022	21.12		20.71	21.09	147,102	-0.21(-1.01%)
Mar 09, 2022	20.90	21.37	20.87	21.31	281,102	+0.89(+4.37%)
Mar 08, 2022	20.55	20.98	20.23	20.42	461,345	-0.23(-1.12%)
Mar 07, 2022	21.56	21.86	20.55	20.65	286,536	-0.92(-4.24%)
Mar 04, 2022	21.96	22.39	21.40	21.56	212,543	-0.63(-2.83%)
Mar 03, 2022	23.32	23.71	22.14	22.19	300,005	-0.95(-4.09%)
Mar 02, 2022	22.61	23.18	22.52	23.14	204,062	+0.47(+2.07%)

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.