Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.39	19.71	18.70	18.90	913,723	-0.43(-2.25%)
May 27, 2022	19.44	19.59	18.78	19.34	1,337,399	-0.10(-0.49%)
May 26, 2022	19.15	19.53	19.05	19.43	681,694	+0.14(+0.72%)
May 25, 2022	19.02	19.46	18.82	19.29	762,280	+0.23(+1.23%)
May 24, 2022	19.22	19.56	18.83	19.06	628,952	-0.65(-3.31%)
May 23, 2022	19.25	19.94	18.81	19.71	1,125,686	+0.78(+4.11%)
May 20, 2022	19.27	19.45	18.45	18.93	1,255,763	-0.07(-0.36%)
May 19, 2022	18.40	19.45	18.40	19.00	1,175,344	+0.47(+2.53%)
May 18, 2022	19.39	19.47	18.39	18.53	918,857	-0.80(-4.15%)
May 17, 2022	19.63	20.02	19.10	19.33	1,273,451	+0.11(+0.58%)
May 16, 2022	18.58	19.33	18.53	19.22	777,128	+0.72(+3.88%)
May 13, 2022	18.02	19.01	18.02	18.51	1,039,969	+0.74(+4.18%)
May 12, 2022	17.93	18.01	17.20	17.76	1,482,596	-0.56(-3.03%)
May 11, 2022	18.71	19.39	18.23	18.32	1,067,961	-0.48(-2.54%)
May 10, 2022	18.43	19.35	18.05	18.80	1,382,416	+0.60(+3.28%)
May 09, 2022	19.33	19.50	18.07	18.20	2,357,601	-1.49(-7.55%)
May 06, 2022	19.99	20.03	19.31	19.68	1,028,756	-0.35(-1.75%)
May 05, 2022	20.61	20.86	19.52	20.03	659,312	-0.51(-2.49%)
May 04, 2022	20.49	20.92	19.73	20.55	760,788	+0.28(+1.39%)
May 03, 2022	19.22	20.34	19.22	20.27	1,099,458	+1.04(+5.42%)
May 02, 2022	18.87	19.24	18.42	19.22	1,456,660	+0.23(+1.21%)
Apr 29, 2022	19.30	19.57	18.96	18.99	662,271	-0.26(-1.38%)
Apr 28, 2022	19.56	19.56	18.55	19.26	781,917	+0.03(+0.13%)
Apr 27, 2022	18.38	19.48	18.38	19.23	1,212,242	+0.88(+4.79%)
Apr 26, 2022	19.12	19.34	18.34	18.35	1,501,233	-0.35(-1.87%)
Apr 25, 2022	19.34	19.53	17.70	18.70	1,983,152	-1.21(-6.09%)
Apr 22, 2022	20.50	20.88	19.82	19.92	1,513,623	-0.72(-3.48%)
Apr 21, 2022	22.20	22.20	20.43	20.63	1,595,561	-1.30(-5.92%)
Apr 20, 2022	22.55	22.80	21.50	21.93	1,280,482	-0.44(-1.98%)
Apr 19, 2022	21.91	22.46	21.75	22.37	1,479,938	+0.49(+2.22%)
Apr 18, 2022	21.22	22.01	20.65	21.89	1,580,989	+0.71(+3.35%)
Apr 14, 2022	20.39	21.30	20.28	21.18	1,608,985	+0.92(+4.55%)
Apr 13, 2022	20.29	20.63	20.18	20.26	901,423	+0.15(+0.72%)
Apr 12, 2022	19.82	20.18	19.39	20.11	2,068,492	+0.45(+2.30%)
Apr 11, 2022	20.50	20.50	19.35	19.66	3,185,446	-1.04(-5.03%)
Apr 08, 2022	21.05	21.47	20.64	20.70	1,442,552	-0.27(-1.30%)
Apr 07, 2022	20.92	21.62	20.56	20.97	1,825,223	-0.01(-0.04%)
Apr 06, 2022	21.76	21.78	20.77	20.98	2,239,852	-0.91(-4.17%)
Apr 05, 2022	22.62	22.90	21.74	21.90	2,231,407	-0.72(-3.17%)
Apr 04, 2022	24.72	24.88	22.26	22.61	3,720,626	-2.11(-8.53%)
Apr 01, 2022	24.41	25.38	24.25	24.72	2,477,873	+0.39(+1.61%)
Mar 31, 2022	24.60	25.01	24.33	24.33	1,126,414	-0.12(-0.49%)
Mar 30, 2022	24.76	24.97	24.31	24.45	609,099	-0.15(-0.62%)
Mar 29, 2022	24.88	24.89	23.23	24.60	2,404,453	-0.36(-1.44%)
Mar 28, 2022	23.93	25.18	23.57	24.96	1,695,955	+0.98(+4.10%)
Mar 25, 2022	24.09	24.14	23.50	23.98	748,702	-0.21(-0.88%)
Mar 24, 2022	24.79	24.79	23.93	24.19	825,447	-0.60(-2.41%)
Mar 23, 2022	24.71	25.24	24.58	24.79	1,021,782	+0.08(+0.31%)
Mar 22, 2022	24.91	25.64	24.36	24.71	1,572,102	-0.12(-0.48%)
Mar 21, 2022	25.02	25.36	24.21	24.83	983,955	-0.09(-0.34%)
Mar 18, 2022	25.01	25.11	24.49	24.92	1,023,873	-0.01(-0.03%)
Mar 17, 2022	24.74	25.28	24.68	24.93	1,231,334	+0.27(+1.11%)
Mar 16, 2022	23.84	24.74	23.57	24.66	1,487,772	+1.24(+5.29%)
Mar 15, 2022	23.70	23.83	22.51	23.42	1,102,360	-0.03(-0.11%)
Mar 14, 2022	25.07	25.11	23.32	23.44	1,484,485	-1.69(-6.73%)
Mar 11, 2022	24.79	25.50	24.42	25.13	1,320,612	+0.54(+2.19%)
Mar 10, 2022	23.59	25.13	23.59	24.60	2,045,316	+1.01(+4.27%)
Mar 09, 2022	24.42	24.48	23.39	23.59	1,754,034	-0.11(-0.47%)
Mar 08, 2022	23.37	24.26	23.00	23.70	1,842,574	+0.44(+1.91%)
Mar 07, 2022	23.66	24.88	23.08	23.25	1,263,014	-0.56(-2.37%)
Mar 04, 2022	24.65	24.65	23.14	23.82	1,459,549	-0.80(-3.26%)
Mar 03, 2022	24.00	25.01	23.85	24.62	2,197,001	+1.16(+4.95%)
Mar 02, 2022	22.33	23.54	21.24	23.46	3,999,248	+1.86(+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.