Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.12	20.12	19.61	19.96	883,085	-0.11(-0.54%)
May 27, 2022	19.63	20.09	19.63	20.07	752,738	+0.73(+3.79%)
May 26, 2022	18.57	19.53	18.47	19.34	696,686	+0.71(+3.83%)
May 25, 2022	18.18	18.80	18.15	18.62	662,760	+0.36(+1.98%)
May 24, 2022	18.41	18.51	17.86	18.26	843,919	-0.43(-2.30%)
May 23, 2022	18.85	19.07	18.53	18.69	848,194	-0.05(-0.26%)
May 20, 2022	19.09	19.13	17.97	18.74	779,006	+0.15(+0.79%)
May 19, 2022	18.66	19.04	18.51	18.59	767,698	-0.22(-1.19%)
May 18, 2022	19.21	19.60	18.78	18.82	731,332	-0.81(-4.13%)
May 17, 2022	19.21	19.73	19.01	19.63	735,780	+0.99(+5.29%)
May 16, 2022	18.67	18.99	18.42	18.64	692,596	-0.28(-1.50%)
May 13, 2022	18.54	19.22	18.38	18.93	905,533	+0.76(+4.19%)
May 12, 2022	17.87	18.51	17.63	18.16	1,366,653	+0.21(+1.20%)
May 11, 2022	18.41	18.76	17.88	17.95	882,426	-0.64(-3.47%)
May 10, 2022	18.56	18.82	17.94	18.59	1,021,210	+0.45(+2.48%)
May 09, 2022	18.47	18.80	18.04	18.14	1,345,367	-0.84(-4.42%)
May 06, 2022	18.41	19.50	18.20	18.98	1,528,437	+0.36(+1.94%)
May 05, 2022	18.67	18.88	18.21	18.62	1,579,820	-0.49(-2.55%)
May 04, 2022	17.98	19.14	17.84	19.11	1,371,099	+1.18(+6.59%)
May 03, 2022	18.75	18.75	17.72	17.93	1,785,817	-1.12(-5.89%)
May 02, 2022	18.44	19.13	18.31	19.05	1,471,722	+0.68(+3.72%)
Apr 29, 2022	18.68	19.21	18.31	18.37	1,026,696	-0.75(-3.93%)
Apr 28, 2022	18.44	19.33	18.16	19.12	923,756	+1.11(+6.18%)
Apr 27, 2022	18.24	18.78	17.96	18.01	1,167,962	-0.43(-2.33%)
Apr 26, 2022	18.86	18.86	18.32	18.44	1,101,437	-0.71(-3.72%)
Apr 25, 2022	18.55	19.22	18.39	19.15	911,466	+0.35(+1.87%)
Apr 22, 2022	19.18	19.53	18.77	18.80	745,794	-0.57(-2.92%)
Apr 21, 2022	19.77	20.18	19.21	19.36	974,689	+0.06(+0.30%)
Apr 20, 2022	19.65	19.99	19.21	19.31	819,346	+0.02(+0.10%)
Apr 19, 2022	18.47	19.35	18.43	19.29	1,042,283	+0.81(+4.39%)
Apr 18, 2022	18.51	18.83	18.29	18.48	714,328	+0.10(+0.53%)
Apr 14, 2022	18.76	18.90	18.26	18.38	900,636	-0.26(-1.41%)
Apr 13, 2022	18.45	18.97	18.27	18.64	840,921	+0.28(+1.54%)
Apr 12, 2022	18.75	19.09	18.26	18.36	927,825	+0.00(+0.00%)
Apr 11, 2022	18.46	18.79	18.32	18.36	884,482	-0.24(-1.31%)
Apr 08, 2022	18.86	18.92	18.53	18.60	753,091	-0.35(-1.85%)
Apr 07, 2022	19.14	19.30	18.44	18.95	1,348,304	-0.15(-0.77%)
Apr 06, 2022	19.50	19.60	18.86	19.10	1,464,239	-0.65(-3.31%)
Apr 05, 2022	20.75	20.85	19.66	19.76	1,178,364	-1.13(-5.42%)
Apr 04, 2022	20.91	21.25	20.73	20.89	1,029,834	+0.08(+0.38%)
Apr 01, 2022	21.41	21.64	20.61	20.81	1,051,409	-0.40(-1.89%)
Mar 31, 2022	22.06	22.13	21.19	21.21	1,091,935	-0.92(-4.15%)
Mar 30, 2022	23.30	23.30	22.07	22.13	858,999	-1.26(-5.39%)
Mar 29, 2022	23.37	23.62	22.99	23.39	884,120	+0.37(+1.61%)
Mar 28, 2022	23.13	23.21	22.51	23.02	774,949	-0.35(-1.50%)
Mar 25, 2022	23.19	23.49	22.85	23.37	647,013	+0.17(+0.72%)
Mar 24, 2022	22.59	23.22	22.36	23.20	538,575	+0.82(+3.66%)
Mar 23, 2022	22.47	23.05	22.35	22.38	633,288	-0.38(-1.67%)
Mar 22, 2022	22.83	23.19	22.67	22.76	594,206	-0.01(-0.04%)
Mar 21, 2022	22.88	23.21	22.42	22.77	505,584	-0.21(-0.93%)
Mar 18, 2022	22.21	23.07	21.99	22.99	1,727,183	+0.37(+1.64%)
Mar 17, 2022	21.74	22.67	21.64	22.62	661,835	+0.59(+2.66%)
Mar 16, 2022	21.47	22.18	21.24	22.03	714,952	+1.05(+5.03%)
Mar 15, 2022	20.63	21.15	20.53	20.98	608,073	+0.55(+2.68%)
Mar 14, 2022	20.38	20.74	20.11	20.43	1,181,828	+0.10(+0.48%)
Mar 11, 2022	21.02	21.25	20.29	20.33	548,362	-0.37(-1.79%)
Mar 10, 2022	20.36	20.76	20.11	20.70	582,672	-0.14(-0.66%)
Mar 09, 2022	20.80	21.16	20.55	20.84	647,945	+0.82(+4.10%)
Mar 08, 2022	19.49	20.87	19.30	20.02	995,420	+0.60(+3.07%)
Mar 07, 2022	20.67	21.01	19.40	19.42	987,685	-1.19(-5.78%)
Mar 04, 2022	21.05	21.27	20.41	20.61	837,811	-0.81(-3.78%)
Mar 03, 2022	22.03	22.03	21.21	21.43	638,926	-0.36(-1.66%)
Mar 02, 2022	21.24	21.94	21.18	21.79	829,714	+0.85(+4.06%)

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.