Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.99	20.23	19.89	20.20	69,035	+1.20(+6.32%)
May 27, 2022	18.65	19.08	18.32	19.00	28,260	+0.42(+2.26%)
May 26, 2022	18.13	18.58	18.13	18.58	60,617	+0.43(+2.37%)
May 25, 2022	17.56	18.26	17.56	18.15	36,626	+0.19(+1.06%)
May 24, 2022	18.33	18.35	17.84	17.96	45,636	-0.60(-3.23%)
May 23, 2022	18.66	18.66	18.32	18.56	28,855	+0.40(+2.20%)
May 20, 2022	18.11	18.17	17.91	18.16	27,434	-0.16(-0.87%)
May 19, 2022	18.59	18.64	18.19	18.32	38,718	-0.66(-3.48%)
May 18, 2022	19.50	19.50	18.98	18.98	17,853	-1.39(-6.82%)
May 17, 2022	20.18	20.62	20.02	20.37	48,954	+1.04(+5.38%)
May 16, 2022	19.19	19.57	19.14	19.33	70,841	-0.02(-0.10%)
May 13, 2022	19.21	19.46	19.00	19.35	27,644	+0.64(+3.42%)
May 12, 2022	18.51	19.25	18.51	18.71	63,549	-0.08(-0.43%)
May 11, 2022	19.12	19.37	18.79	18.79	60,808	+0.33(+1.79%)
May 10, 2022	18.37	18.69	18.22	18.46	91,144	+0.27(+1.48%)
May 09, 2022	18.49	18.61	18.12	18.19	75,044	-0.91(-4.76%)
May 06, 2022	19.29	19.34	19.03	19.10	63,514	-0.90(-4.50%)
May 05, 2022	21.00	21.00	19.72	20.00	29,610	-2.02(-9.17%)
May 04, 2022	21.82	22.15	21.44	22.02	20,893	+0.09(+0.41%)
May 03, 2022	22.01	22.25	21.82	21.93	52,912	-0.30(-1.35%)
May 02, 2022	22.18	22.28	22.00	22.23	24,764	+0.13(+0.59%)
Apr 29, 2022	22.44	22.44	22.01	22.10	13,472	-0.20(-0.90%)
Apr 28, 2022	22.09	22.33	21.97	22.30	30,518	+0.52(+2.39%)
Apr 27, 2022	21.89	21.89	21.53	21.78	34,188	-0.18(-0.82%)
Apr 26, 2022	22.44	22.53	21.91	21.96	29,264	-1.23(-5.30%)
Apr 25, 2022	22.98	23.19	22.92	23.19	28,384	-0.70(-2.93%)
Apr 22, 2022	24.32	24.35	23.87	23.89	6,534	-0.38(-1.57%)
Apr 21, 2022	24.88	24.88	24.27	24.27	10,602	-0.27(-1.10%)
Apr 20, 2022	24.50	24.74	24.40	24.54	9,262	+1.00(+4.25%)
Apr 19, 2022	22.99	23.62	22.99	23.54	34,361	+0.57(+2.48%)
Apr 18, 2022	23.43	23.59	22.78	22.97	13,419	-0.30(-1.29%)
Apr 14, 2022	23.19	23.45	23.14	23.27	17,063	-0.02(-0.09%)
Apr 13, 2022	22.85	23.45	22.85	23.29	14,118	+0.18(+0.78%)
Apr 12, 2022	23.01	23.11	22.75	23.11	21,890	+0.66(+2.94%)
Apr 11, 2022	22.83	23.18	22.45	22.45	12,619	-0.35(-1.54%)
Apr 08, 2022	22.70	22.80	22.58	22.80	10,775	+0.14(+0.62%)
Apr 07, 2022	22.67	22.87	22.64	22.66	13,366	-0.56(-2.41%)
Apr 06, 2022	23.22	23.22	22.63	23.22	10,467	-0.93(-3.85%)
Apr 05, 2022	23.97	24.15	23.93	24.15	16,373	-0.54(-2.19%)
Apr 04, 2022	24.16	24.69	24.08	24.69	7,300	+0.29(+1.19%)
Apr 01, 2022	24.20	24.40	24.02	24.40	7,736	+0.48(+2.01%)
Mar 31, 2022	24.27	24.50	23.87	23.92	10,537	-0.65(-2.65%)
Mar 30, 2022	24.68	24.77	24.54	24.57	10,762	-0.33(-1.33%)
Mar 29, 2022	24.90	24.99	24.64	24.90	41,418	+1.19(+5.02%)
Mar 28, 2022	23.50	23.73	23.43	23.71	21,038	+0.30(+1.28%)
Mar 25, 2022	23.59	23.66	23.22	23.41	29,717	+0.06(+0.26%)
Mar 24, 2022	23.40	23.40	23.23	23.35	4,116	+0.17(+0.73%)
Mar 23, 2022	23.08	23.30	23.06	23.18	18,183	-0.54(-2.28%)
Mar 22, 2022	23.81	24.00	23.59	23.72	28,775	+0.07(+0.30%)
Mar 21, 2022	23.80	23.80	23.50	23.65	8,851	-0.66(-2.71%)
Mar 18, 2022	23.56	24.31	23.56	24.31	14,200	+0.42(+1.76%)
Mar 17, 2022	24.11	24.11	23.85	23.89	12,277	+0.11(+0.46%)
Mar 16, 2022	23.72	24.15	23.23	23.78	24,691	+1.75(+7.94%)
Mar 15, 2022	21.76	22.03	21.63	22.03	67,520	+0.43(+1.98%)
Mar 14, 2022	21.49	22.05	21.35	21.60	55,293	+0.94(+4.56%)
Mar 11, 2022	21.40	21.59	20.66	20.66	19,280	-0.75(-3.50%)
Mar 10, 2022	21.65	21.79	21.23	21.41	38,527	-0.99(-4.42%)
Mar 09, 2022	22.07	22.69	21.87	22.40	37,251	+1.60(+7.69%)
Mar 08, 2022	20.87	21.28	20.41	20.80	82,932	+0.01(+0.05%)
Mar 07, 2022	21.60	21.84	20.47	20.79	50,340	-1.20(-5.46%)
Mar 04, 2022	22.46	22.46	21.80	21.99	25,536	-1.50(-6.39%)
Mar 03, 2022	24.32	24.38	23.35	23.49	42,896	-1.34(-5.40%)
Mar 02, 2022	25.23	25.27	24.69	24.83	28,826	+0.19(+0.77%)

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.