Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.26	19.43	18.91	19.05	348,368	-0.34(-1.75%)
May 27, 2022	19.23	19.40	19.03	19.39	165,317	+0.35(+1.84%)
May 26, 2022	18.67	19.16	18.67	19.04	167,606	+0.34(+1.82%)
May 25, 2022	18.89	19.20	18.52	18.70	170,049	-0.29(-1.53%)
May 24, 2022	18.65	19.13	18.29	18.99	304,946	+0.23(+1.23%)
May 23, 2022	18.87	19.24	18.67	18.76	220,949	+0.03(+0.16%)
May 20, 2022	19.44	19.98	18.28	18.73	225,114	-0.47(-2.45%)
May 19, 2022	19.12	19.29	18.67	19.20	318,682	-0.20(-1.03%)
May 18, 2022	20.10	20.16	19.29	19.40	254,549	-0.79(-3.91%)
May 17, 2022	20.16	20.59	20.12	20.19	186,863	+0.21(+1.05%)
May 16, 2022	19.83	20.15	19.54	19.98	166,382	+0.09(+0.45%)
May 13, 2022	20.01	20.16	19.68	19.89	191,365	+0.25(+1.27%)
May 12, 2022	19.73	20.04	19.17	19.64	187,985	+0.02(+0.10%)
May 11, 2022	20.00	20.19	19.50	19.62	194,594	-0.33(-1.65%)
May 10, 2022	20.30	20.52	19.54	19.95	395,343	-0.21(-1.04%)
May 09, 2022	19.78	20.19	19.71	20.16	241,700	+0.06(+0.30%)
May 06, 2022	20.06	20.25	19.63	20.10	239,265	-0.10(-0.50%)
May 05, 2022	21.64	21.66	20.01	20.20	270,977	-1.69(-7.72%)
May 04, 2022	22.06	22.24	21.45	21.89	286,438	-0.20(-0.91%)
May 03, 2022	21.73	22.41	21.57	22.09	433,668	+0.20(+0.91%)
May 02, 2022	21.72	22.29	21.46	21.89	398,411	+0.19(+0.88%)
Apr 29, 2022	21.92	22.44	21.47	21.70	386,066	-0.42(-1.90%)
Apr 28, 2022	21.38	22.14	19.41	22.12	428,854	+0.55(+2.55%)
Apr 27, 2022	22.01	22.20	21.43	21.57	256,335	-0.56(-2.53%)
Apr 26, 2022	22.05	22.57	21.87	22.13	272,447	+0.03(+0.14%)
Apr 25, 2022	21.78	22.36	21.45	22.10	314,438	+0.39(+1.80%)
Apr 22, 2022	22.24	22.32	21.67	21.71	342,750	-0.67(-2.99%)
Apr 21, 2022	22.79	22.82	22.07	22.38	359,606	-0.39(-1.71%)
Apr 20, 2022	22.56	23.32	22.50	22.77	290,134	+0.40(+1.79%)
Apr 19, 2022	20.57	22.79	20.55	22.37	564,708	-0.77(-3.33%)
Apr 18, 2022	22.46	23.53	22.37	23.14	311,015	+0.59(+2.62%)
Apr 14, 2022	23.06	23.12	22.51	22.55	127,710	-0.52(-2.25%)
Apr 13, 2022	23.05	23.34	22.91	23.07	143,130	+0.06(+0.26%)
Apr 12, 2022	23.10	23.45	22.94	23.01	110,011	+0.04(+0.17%)
Apr 11, 2022	22.80	23.11	22.72	22.97	171,761	-0.05(-0.22%)
Apr 08, 2022	22.90	23.18	22.60	23.02	184,432	-0.03(-0.13%)
Apr 07, 2022	23.23	23.23	22.57	23.05	250,082	+0.04(+0.17%)
Apr 06, 2022	23.11	23.28	22.78	23.01	192,533	-0.33(-1.41%)
Apr 05, 2022	24.22	24.27	23.32	23.34	151,256	-0.93(-3.83%)
Apr 04, 2022	24.76	24.76	24.22	24.27	158,516	-0.52(-2.10%)
Apr 01, 2022	24.64	25.00	24.22	24.79	303,745	+0.11(+0.45%)
Mar 31, 2022	24.63	24.79	24.50	24.68	188,290	+0.05(+0.20%)
Mar 30, 2022	24.99	25.30	24.58	24.63	137,844	-0.39(-1.56%)
Mar 29, 2022	24.97	25.60	24.81	25.02	155,760	+0.07(+0.28%)
Mar 28, 2022	24.63	25.08	24.40	24.95	218,214	+0.26(+1.05%)
Mar 25, 2022	24.67	24.97	24.50	24.69	175,042	+0.02(+0.08%)
Mar 24, 2022	24.58	24.72	24.47	24.67	100,010	+0.17(+0.69%)
Mar 23, 2022	24.55	24.86	24.33	24.50	168,149	-0.24(-0.97%)
Mar 22, 2022	24.50	25.07	24.50	24.74	114,911	+0.29(+1.19%)
Mar 21, 2022	24.65	25.02	24.25	24.45	274,727	-0.24(-0.97%)
Mar 18, 2022	24.35	24.89	24.01	24.69	409,611	+0.10(+0.41%)
Mar 17, 2022	24.19	24.87	24.15	24.59	125,621	+0.24(+0.99%)
Mar 16, 2022	23.71	24.35	23.65	24.35	211,115	+0.77(+3.27%)
Mar 15, 2022	23.23	23.70	23.09	23.58	199,706	+0.35(+1.51%)
Mar 14, 2022	23.67	23.98	22.86	23.23	295,510	-0.44(-1.86%)
Mar 11, 2022	24.87	24.99	23.66	23.67	143,410	-1.03(-4.17%)
Mar 10, 2022	24.50	24.84	24.30	24.70	174,162	-0.19(-0.76%)
Mar 09, 2022	24.79	25.20	24.31	24.89	191,266	+0.52(+2.13%)
Mar 08, 2022	25.56	25.64	24.31	24.37	244,386	-1.16(-4.54%)
Mar 07, 2022	26.03	26.07	25.50	25.53	197,269	-0.65(-2.48%)
Mar 04, 2022	26.69	26.73	26.03	26.18	119,799	-0.80(-2.97%)
Mar 03, 2022	26.96	27.35	26.77	26.98	214,681	+0.10(+0.37%)
Mar 02, 2022	26.38	27.02	26.23	26.88	193,946	+0.47(+1.78%)

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.