Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.14	25.58	22.98	23.78	4,213,077	-0.11(-0.47%)
May 27, 2022	23.09	23.90	22.31	23.89	2,885,697	+1.08(+4.73%)
May 26, 2022	23.91	24.13	21.17	22.81	3,827,104	-0.42(-1.82%)
May 25, 2022	22.51	23.30	22.25	23.23	1,567,498	+0.92(+4.12%)
May 24, 2022	22.75	22.97	21.89	22.31	1,220,536	-0.84(-3.65%)
May 23, 2022	22.53	23.27	21.51	23.16	1,812,900	+0.96(+4.31%)
May 20, 2022	22.71	22.78	21.81	22.20	1,392,892	-0.27(-1.21%)
May 19, 2022	21.87	22.97	21.77	22.47	1,045,614	+0.35(+1.57%)
May 18, 2022	22.59	23.23	21.69	22.13	1,436,401	+0.13(+0.60%)
May 17, 2022	23.26	23.47	21.96	21.99	1,310,403	-0.96(-4.17%)
May 16, 2022	22.28	23.37	22.26	22.95	2,170,427	+0.79(+3.56%)
May 13, 2022	21.33	23.06	21.13	22.16	1,466,998	+1.35(+6.50%)
May 12, 2022	20.65	20.96	19.56	20.81	1,478,598	-0.06(-0.27%)
May 11, 2022	21.32	22.06	20.81	20.87	1,248,289	-0.24(-1.16%)
May 10, 2022	20.53	21.61	20.45	21.11	1,509,451	+1.07(+5.34%)
May 09, 2022	21.69	21.69	19.78	20.04	3,641,398	-2.42(-10.78%)
May 06, 2022	23.00	23.10	22.14	22.46	1,439,104	-0.49(-2.13%)
May 05, 2022	23.28	23.47	21.89	22.95	1,360,436	-0.19(-0.81%)
May 04, 2022	22.87	23.47	22.18	23.14	1,686,687	+0.84(+3.79%)
May 03, 2022	20.97	22.55	20.97	22.30	1,427,709	+1.17(+5.56%)
May 02, 2022	20.73	21.22	20.23	21.12	1,045,659	+0.17(+0.81%)
Apr 29, 2022	21.72	21.98	20.92	20.95	1,009,445	-0.71(-3.29%)
Apr 28, 2022	21.68	21.98	20.82	21.67	1,076,360	+0.02(+0.09%)
Apr 27, 2022	21.17	22.14	20.89	21.65	1,383,225	+0.64(+3.04%)
Apr 26, 2022	20.60	21.66	20.53	21.01	1,809,665	+0.55(+2.71%)
Apr 25, 2022	20.51	20.74	19.85	20.46	2,862,308	-0.99(-4.60%)
Apr 22, 2022	21.95	22.75	21.38	21.44	1,705,365	-0.64(-2.89%)
Apr 21, 2022	23.18	23.41	21.83	22.08	1,303,978	-0.97(-4.20%)
Apr 20, 2022	23.79	24.01	22.91	23.05	1,163,397	-0.57(-2.42%)
Apr 19, 2022	24.06	24.19	23.40	23.62	1,050,577	-0.55(-2.29%)
Apr 18, 2022	24.61	24.75	23.63	24.17	1,025,662	-0.23(-0.92%)
Apr 14, 2022	24.11	24.97	24.10	24.40	1,784,666	+0.27(+1.13%)
Apr 13, 2022	24.09	24.20	23.26	24.13	1,261,795	+0.63(+2.68%)
Apr 12, 2022	23.15	23.93	23.15	23.50	1,090,493	+0.62(+2.71%)
Apr 11, 2022	22.59	23.11	21.89	22.88	1,516,316	-0.22(-0.93%)
Apr 08, 2022	23.16	23.46	22.73	23.09	1,038,942	+0.04(+0.16%)
Apr 07, 2022	22.90	23.73	22.61	23.06	1,945,842	+0.47(+2.08%)
Apr 06, 2022	23.43	23.60	22.45	22.59	1,856,770	-0.63(-2.71%)
Apr 05, 2022	23.69	23.94	23.00	23.21	1,649,152	-0.04(-0.16%)
Apr 04, 2022	24.15	24.20	22.83	23.25	1,243,695	-0.26(-1.12%)
Apr 01, 2022	23.35	24.62	23.32	23.52	2,445,086	+0.25(+1.09%)
Mar 31, 2022	22.86	24.07	22.85	23.26	2,199,632	+0.05(+0.20%)
Mar 30, 2022	22.04	23.69	22.01	23.21	3,497,469	+1.70(+7.90%)
Mar 29, 2022	21.15	21.57	19.91	21.52	2,888,161	-0.49(-2.22%)
Mar 28, 2022	22.93	23.15	21.83	22.00	3,069,534	-0.97(-4.21%)
Mar 25, 2022	21.30	23.34	21.25	22.97	5,262,899	+1.88(+8.90%)
Mar 24, 2022	20.32	21.48	20.17	21.09	2,849,186	+0.89(+4.41%)
Mar 23, 2022	19.79	20.27	19.62	20.20	1,264,070	+0.65(+3.31%)
Mar 22, 2022	19.81	20.04	19.35	19.55	1,337,364	-0.16(-0.81%)
Mar 21, 2022	19.92	20.13	19.20	19.71	2,192,856	-0.02(-0.10%)
Mar 18, 2022	17.93	19.92	17.90	19.73	5,273,566	+2.16(+12.29%)
Mar 17, 2022	17.51	17.88	17.49	17.57	864,173	+0.31(+1.79%)
Mar 16, 2022	17.25	18.06	17.05	17.26	1,606,450	+0.12(+0.71%)
Mar 15, 2022	16.33	17.23	15.78	17.14	2,313,260	+0.35(+2.07%)
Mar 14, 2022	17.24	17.24	16.45	16.79	1,479,728	-0.62(-3.56%)
Mar 11, 2022	17.43	17.59	17.06	17.41	894,551	-0.21(-1.17%)
Mar 10, 2022	17.14	17.73	17.11	17.62	1,660,479	+0.63(+3.70%)
Mar 09, 2022	17.40	17.50	16.61	16.99	1,950,823	-0.91(-5.09%)
Mar 08, 2022	17.59	18.14	16.96	17.90	3,287,813	+0.62(+3.58%)
Mar 07, 2022	16.90	17.82	16.90	17.28	4,215,581	+0.40(+2.39%)
Mar 04, 2022	16.66	16.91	16.16	16.88	2,863,090	+0.08(+0.50%)
Mar 03, 2022	17.08	17.09	16.59	16.79	1,366,448	-0.23(-1.38%)
Mar 02, 2022	16.74	17.19	16.52	17.03	1,740,586	+0.52(+3.13%)

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.