Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.12	19.44	18.44	18.64	926,606	-0.43(-2.25%)
May 27, 2022	19.17	19.32	18.52	19.07	1,356,255	-0.09(-0.49%)
May 26, 2022	18.89	19.26	18.79	19.16	691,305	+0.14(+0.72%)
May 25, 2022	18.76	19.19	18.55	19.03	773,028	+0.23(+1.23%)
May 24, 2022	18.96	19.29	18.57	18.79	637,820	-0.64(-3.31%)
May 23, 2022	18.98	19.66	18.55	19.44	1,141,557	+0.77(+4.11%)
May 20, 2022	19.00	19.18	18.19	18.67	1,273,468	-0.07(-0.36%)
May 19, 2022	18.14	19.18	18.14	18.74	1,191,916	+0.46(+2.53%)
May 18, 2022	19.12	19.20	18.13	18.27	931,812	-0.79(-4.15%)
May 17, 2022	19.36	19.74	18.84	19.07	1,291,405	+0.11(+0.58%)
May 16, 2022	18.32	19.07	18.27	18.96	788,085	+0.71(+3.88%)
May 13, 2022	17.77	18.74	17.77	18.25	1,054,632	+0.73(+4.18%)
May 12, 2022	17.68	17.76	16.96	17.52	1,503,499	-0.55(-3.03%)
May 11, 2022	18.45	19.12	17.98	18.06	1,083,018	-0.47(-2.54%)
May 10, 2022	18.17	19.08	17.80	18.54	1,401,907	+0.59(+3.28%)
May 09, 2022	19.07	19.23	17.82	17.95	2,390,841	-1.47(-7.55%)
May 06, 2022	19.71	19.75	19.04	19.41	1,043,260	-0.35(-1.75%)
May 05, 2022	20.32	20.57	19.25	19.76	668,608	-0.51(-2.49%)
May 04, 2022	20.20	20.63	19.45	20.26	771,515	+0.28(+1.39%)
May 03, 2022	18.95	20.06	18.95	19.98	1,114,960	+1.03(+5.42%)
May 02, 2022	18.61	18.97	18.16	18.96	1,477,197	+0.23(+1.21%)
Apr 29, 2022	19.03	19.30	18.70	18.73	671,609	-0.26(-1.37%)
Apr 28, 2022	19.28	19.28	18.29	18.99	792,941	+0.03(+0.13%)
Apr 27, 2022	18.12	19.21	18.12	18.96	1,229,334	+0.87(+4.79%)
Apr 26, 2022	18.86	19.07	18.09	18.10	1,522,399	-0.35(-1.87%)
Apr 25, 2022	19.07	19.26	17.46	18.44	2,011,112	-1.20(-6.09%)
Apr 22, 2022	20.22	20.59	19.55	19.64	1,534,964	-0.71(-3.48%)
Apr 21, 2022	21.90	21.90	20.14	20.35	1,618,057	-1.28(-5.92%)
Apr 20, 2022	22.23	22.48	21.20	21.63	1,298,536	-0.44(-1.98%)
Apr 19, 2022	21.60	22.15	21.45	22.06	1,500,804	+0.48(+2.22%)
Apr 18, 2022	20.93	21.70	20.36	21.58	1,603,280	+0.70(+3.35%)
Apr 14, 2022	20.10	21.00	20.00	20.88	1,631,670	+0.91(+4.55%)
Apr 13, 2022	20.01	20.35	19.90	19.98	914,132	+0.14(+0.72%)
Apr 12, 2022	19.55	19.90	19.12	19.83	2,097,656	+0.45(+2.30%)
Apr 11, 2022	20.21	20.22	19.08	19.39	3,230,358	-1.03(-5.03%)
Apr 08, 2022	20.76	21.17	20.35	20.41	1,462,890	-0.27(-1.30%)
Apr 07, 2022	20.63	21.32	20.27	20.68	1,850,957	-0.01(-0.04%)
Apr 06, 2022	21.46	21.47	20.48	20.69	2,271,432	-0.90(-4.17%)
Apr 05, 2022	22.31	22.58	21.44	21.59	2,262,868	-0.71(-3.17%)
Apr 04, 2022	24.38	24.53	21.95	22.30	3,773,083	-2.08(-8.53%)
Apr 01, 2022	24.07	25.03	23.92	24.38	2,512,808	+0.39(+1.61%)
Mar 31, 2022	24.26	24.66	23.99	23.99	1,142,295	-0.12(-0.49%)
Mar 30, 2022	24.41	24.62	23.98	24.11	617,687	-0.15(-0.62%)
Mar 29, 2022	24.53	24.54	22.91	24.26	2,438,353	-0.35(-1.44%)
Mar 28, 2022	23.60	24.83	23.24	24.62	1,719,866	+0.97(+4.10%)
Mar 25, 2022	23.76	23.80	23.18	23.65	759,258	-0.21(-0.88%)
Mar 24, 2022	24.45	24.45	23.60	23.86	837,085	-0.59(-2.41%)
Mar 23, 2022	24.36	24.89	24.23	24.45	1,036,188	+0.08(+0.31%)
Mar 22, 2022	24.56	25.28	24.02	24.37	1,594,267	-0.12(-0.48%)
Mar 21, 2022	24.67	25.00	23.87	24.49	997,828	-0.08(-0.34%)
Mar 18, 2022	24.67	24.76	24.15	24.57	1,038,309	-0.01(-0.03%)
Mar 17, 2022	24.40	24.93	24.34	24.58	1,248,694	+0.27(+1.11%)
Mar 16, 2022	23.50	24.40	23.24	24.31	1,508,748	+1.22(+5.29%)
Mar 15, 2022	23.37	23.50	22.20	23.09	1,117,902	-0.03(-0.11%)
Mar 14, 2022	24.72	24.76	23.00	23.12	1,505,415	-1.67(-6.73%)
Mar 11, 2022	24.45	25.15	24.08	24.78	1,339,231	+0.53(+2.19%)
Mar 10, 2022	23.26	24.78	23.26	24.25	2,074,153	+0.99(+4.27%)
Mar 09, 2022	24.08	24.14	23.07	23.26	1,778,765	-0.11(-0.47%)
Mar 08, 2022	23.04	23.92	22.68	23.37	1,868,552	+0.44(+1.91%)
Mar 07, 2022	23.34	24.53	22.76	22.93	1,280,821	-0.56(-2.37%)
Mar 04, 2022	24.30	24.31	22.82	23.49	1,480,128	-0.79(-3.26%)
Mar 03, 2022	23.66	24.66	23.52	24.28	2,227,977	+1.15(+4.95%)
Mar 02, 2022	22.02	23.22	20.94	23.13	4,055,633	+1.84(+8.62%)

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.