Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.19	17.76	17.00	17.50	671,694	+0.41(+2.40%)
May 27, 2022	16.79	17.52	16.32	17.09	387,888	+0.25(+1.48%)
May 26, 2022	17.21	17.67	16.81	16.84	320,988	-0.51(-2.94%)
May 25, 2022	16.59	17.55	16.58	17.35	340,104	+0.78(+4.71%)
May 24, 2022	17.70	17.70	16.21	16.57	332,406	-0.94(-5.37%)
May 23, 2022	18.24	18.56	17.30	17.51	376,129	-1.08(-5.81%)
May 20, 2022	17.11	18.68	16.66	18.59	619,539	+1.64(+9.68%)
May 19, 2022	17.02	17.34	16.36	16.95	439,211	+0.03(+0.18%)
May 18, 2022	18.50	19.09	16.43	16.92	400,707	-2.09(-10.99%)
May 17, 2022	18.83	19.73	18.51	19.01	371,219	+0.71(+3.88%)
May 16, 2022	18.57	19.24	18.29	18.30	423,272	-0.28(-1.51%)
May 13, 2022	19.11	20.28	17.48	18.58	650,877	+0.01(+0.05%)
May 12, 2022	17.29	20.73	17.29	18.57	1,381,540	+0.57(+3.17%)
May 11, 2022	20.00	21.09	16.94	18.00	2,212,824	-7.63(-29.77%)
May 10, 2022	24.30	26.48	23.81	25.63	703,259	+2.28(+9.76%)
May 09, 2022	25.00	25.16	22.74	23.35	691,285	-1.94(-7.67%)
May 06, 2022	25.67	26.57	25.10	25.29	423,312	-0.78(-2.99%)
May 05, 2022	27.75	27.95	25.52	26.07	273,120	-1.86(-6.66%)
May 04, 2022	28.10	28.10	26.29	27.93	278,092	-0.21(-0.75%)
May 03, 2022	28.41	28.72	27.69	28.14	241,396	+0.14(+0.50%)
May 02, 2022	27.29	28.23	26.70	28.00	400,944	+1.31(+4.91%)
Apr 29, 2022	27.82	28.72	26.53	26.69	405,666	-1.04(-3.75%)
Apr 28, 2022	28.31	28.70	26.76	27.73	519,345	-0.13(-0.47%)
Apr 27, 2022	28.09	28.79	27.56	27.86	263,214	-0.01(-0.04%)
Apr 26, 2022	29.80	30.32	27.83	27.87	369,419	-2.05(-6.85%)
Apr 25, 2022	28.99	30.10	28.86	29.92	286,259	+0.72(+2.47%)
Apr 22, 2022	29.47	30.38	28.27	29.20	686,156	-0.80(-2.67%)
Apr 21, 2022	31.46	31.65	29.44	30.00	371,750	-1.05(-3.38%)
Apr 20, 2022	31.18	31.67	29.90	31.05	421,276	-0.26(-0.83%)
Apr 19, 2022	31.43	31.79	30.68	31.31	247,507	-0.26(-0.82%)
Apr 18, 2022	32.64	32.97	31.39	31.57	306,594	-1.09(-3.34%)
Apr 14, 2022	34.13	34.38	32.62	32.66	330,141	-1.55(-4.53%)
Apr 13, 2022	33.37	34.33	32.85	34.21	263,511	+1.03(+3.10%)
Apr 12, 2022	34.04	35.29	32.98	33.18	345,362	-0.79(-2.33%)
Apr 11, 2022	34.59	35.28	33.19	33.97	454,882	-1.13(-3.22%)
Apr 08, 2022	34.53	35.64	34.27	35.10	387,258	+0.55(+1.59%)
Apr 07, 2022	34.53	35.24	33.77	34.55	245,153	+0.02(+0.06%)
Apr 06, 2022	34.36	34.92	32.77	34.53	393,943	+0.03(+0.09%)
Apr 05, 2022	33.63	35.52	33.63	34.50	418,394	+0.69(+2.04%)
Apr 04, 2022	31.45	34.60	31.45	33.81	379,385	+2.23(+7.06%)
Apr 01, 2022	32.41	32.57	30.35	31.58	908,990	-0.60(-1.86%)
Mar 31, 2022	32.56	32.74	31.80	32.18	435,878	+0.20(+0.63%)
Mar 30, 2022	32.79	34.19	31.82	31.98	297,037	-1.52(-4.54%)
Mar 29, 2022	33.43	34.10	33.01	33.50	243,419	+0.48(+1.45%)
Mar 28, 2022	33.32	34.09	32.54	33.02	256,020	-0.27(-0.81%)
Mar 25, 2022	33.69	33.74	32.77	33.29	445,905	+1.03(+3.19%)
Mar 24, 2022	33.02	35.08	31.88	32.26	293,594	+0.34(+1.07%)
Mar 23, 2022	33.04	33.74	31.44	31.92	552,943	-1.54(-4.60%)
Mar 22, 2022	32.95	33.58	31.03	33.46	423,537	+0.56(+1.70%)
Mar 21, 2022	36.70	36.84	32.78	32.90	405,279	-4.10(-11.08%)
Mar 18, 2022	36.30	37.26	35.91	37.00	2,441,696	+1.11(+3.09%)
Mar 17, 2022	36.34	36.66	35.70	35.89	338,932	-0.13(-0.36%)
Mar 16, 2022	36.40	37.12	34.93	36.02	356,129	+0.09(+0.25%)
Mar 15, 2022	35.95	36.59	35.13	35.93	242,783	-0.08(-0.22%)
Mar 14, 2022	36.22	37.02	35.61	36.01	344,672	+0.15(+0.42%)
Mar 11, 2022	36.36	36.42	35.51	35.86	295,646	-0.35(-0.97%)
Mar 10, 2022	35.67	36.21	34.59	36.21	216,487	+0.01(+0.03%)
Mar 09, 2022	35.16	36.51	35.08	36.20	373,805	+1.44(+4.14%)
Mar 08, 2022	35.07	36.03	34.48	34.76	284,491	-0.38(-1.08%)
Mar 07, 2022	33.62	35.90	33.62	35.14	211,944	+1.47(+4.37%)
Mar 04, 2022	34.24	34.65	33.45	33.67	110,349	-1.00(-2.88%)
Mar 03, 2022	35.53	36.24	34.21	34.67	140,193	-0.79(-2.23%)
Mar 02, 2022	36.73	37.07	35.13	35.46	289,978	-1.07(-2.93%)

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.