Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.38	19.70	18.70	18.90	914,053	-0.43(-2.25%)
May 27, 2022	19.43	19.58	18.77	19.33	1,337,881	-0.10(-0.49%)
May 26, 2022	19.15	19.52	19.04	19.43	681,940	+0.14(+0.72%)
May 25, 2022	19.02	19.45	18.81	19.29	762,555	+0.23(+1.23%)
May 24, 2022	19.22	19.56	18.83	19.05	629,179	-0.65(-3.31%)
May 23, 2022	19.24	19.93	18.80	19.70	1,126,091	+0.78(+4.11%)
May 20, 2022	19.26	19.45	18.44	18.93	1,256,216	-0.07(-0.36%)
May 19, 2022	18.39	19.44	18.39	18.99	1,175,768	+0.47(+2.53%)
May 18, 2022	19.38	19.46	18.38	18.53	919,188	-0.80(-4.15%)
May 17, 2022	19.63	20.01	19.10	19.33	1,273,909	+0.11(+0.58%)
May 16, 2022	18.58	19.33	18.53	19.22	777,408	+0.72(+3.88%)
May 13, 2022	18.01	19.00	18.01	18.50	1,040,344	+0.74(+4.18%)
May 12, 2022	17.93	18.00	17.19	17.76	1,483,130	-0.55(-3.03%)
May 11, 2022	18.70	19.38	18.23	18.31	1,068,345	-0.48(-2.54%)
May 10, 2022	18.42	19.34	18.05	18.79	1,382,914	+0.60(+3.28%)
May 09, 2022	19.33	19.49	18.06	18.19	2,358,451	-1.49(-7.55%)
May 06, 2022	19.98	20.02	19.30	19.68	1,029,127	-0.35(-1.75%)
May 05, 2022	20.60	20.86	19.52	20.03	659,550	-0.51(-2.49%)
May 04, 2022	20.48	20.92	19.72	20.54	761,063	+0.28(+1.39%)
May 03, 2022	19.21	20.34	19.21	20.26	1,099,854	+1.04(+5.42%)
May 02, 2022	18.87	19.23	18.41	19.22	1,457,184	+0.23(+1.21%)
Apr 29, 2022	19.29	19.57	18.95	18.99	662,510	-0.26(-1.37%)
Apr 28, 2022	19.55	19.55	18.54	19.25	782,199	+0.03(+0.13%)
Apr 27, 2022	18.37	19.47	18.37	19.23	1,212,679	+0.88(+4.79%)
Apr 26, 2022	19.11	19.34	18.34	18.35	1,501,774	-0.35(-1.87%)
Apr 25, 2022	19.34	19.52	17.70	18.70	1,983,866	-1.21(-6.09%)
Apr 22, 2022	20.50	20.87	19.81	19.91	1,514,168	-0.72(-3.48%)
Apr 21, 2022	22.20	22.20	20.42	20.63	1,596,136	-1.30(-5.92%)
Apr 20, 2022	22.54	22.79	21.49	21.92	1,280,944	-0.44(-1.98%)
Apr 19, 2022	21.90	22.45	21.74	22.37	1,480,471	+0.49(+2.22%)
Apr 18, 2022	21.21	22.00	20.64	21.88	1,581,559	+0.71(+3.35%)
Apr 14, 2022	20.38	21.29	20.28	21.17	1,609,564	+0.92(+4.55%)
Apr 13, 2022	20.28	20.63	20.17	20.25	901,747	+0.15(+0.72%)
Apr 12, 2022	19.81	20.17	19.38	20.10	2,069,238	+0.45(+2.30%)
Apr 11, 2022	20.49	20.50	19.34	19.65	3,186,594	-1.04(-5.03%)
Apr 08, 2022	21.04	21.46	20.63	20.69	1,443,072	-0.27(-1.30%)
Apr 07, 2022	20.92	21.62	20.55	20.97	1,825,880	-0.01(-0.04%)
Apr 06, 2022	21.75	21.77	20.76	20.98	2,240,659	-0.91(-4.17%)
Apr 05, 2022	22.61	22.89	21.74	21.89	2,232,212	-0.72(-3.17%)
Apr 04, 2022	24.71	24.87	22.25	22.61	3,721,967	-2.11(-8.53%)
Apr 01, 2022	24.40	25.37	24.24	24.71	2,478,765	+0.39(+1.61%)
Mar 31, 2022	24.59	25.00	24.32	24.32	1,126,820	-0.12(-0.49%)
Mar 30, 2022	24.75	24.96	24.30	24.44	609,319	-0.15(-0.62%)
Mar 29, 2022	24.87	24.88	23.22	24.59	2,405,319	-0.36(-1.44%)
Mar 28, 2022	23.92	25.18	23.56	24.95	1,696,566	+0.98(+4.10%)
Mar 25, 2022	24.08	24.13	23.49	23.97	748,972	-0.21(-0.88%)
Mar 24, 2022	24.78	24.78	23.92	24.19	825,745	-0.60(-2.41%)
Mar 23, 2022	24.70	25.23	24.57	24.78	1,022,150	+0.08(+0.31%)
Mar 22, 2022	24.90	25.63	24.35	24.71	1,572,668	-0.12(-0.48%)
Mar 21, 2022	25.01	25.35	24.20	24.83	984,310	-0.09(-0.34%)
Mar 18, 2022	25.00	25.10	24.48	24.91	1,024,242	-0.01(-0.03%)
Mar 17, 2022	24.73	25.27	24.67	24.92	1,231,777	+0.27(+1.11%)
Mar 16, 2022	23.83	24.74	23.56	24.65	1,488,308	+1.24(+5.29%)
Mar 15, 2022	23.69	23.82	22.50	23.41	1,102,757	-0.03(-0.11%)
Mar 14, 2022	25.06	25.10	23.31	23.43	1,485,020	-1.69(-6.73%)
Mar 11, 2022	24.78	25.49	24.41	25.12	1,321,088	+0.54(+2.19%)
Mar 10, 2022	23.58	25.12	23.58	24.59	2,046,053	+1.01(+4.27%)
Mar 09, 2022	24.41	24.47	23.38	23.58	1,754,666	-0.11(-0.47%)
Mar 08, 2022	23.36	24.25	22.99	23.69	1,843,238	+0.44(+1.91%)
Mar 07, 2022	23.66	24.87	23.08	23.25	1,263,469	-0.56(-2.37%)
Mar 04, 2022	24.64	24.64	23.14	23.81	1,460,075	-0.80(-3.26%)
Mar 03, 2022	23.99	25.00	23.84	24.61	2,197,793	+1.16(+4.95%)
Mar 02, 2022	22.32	23.54	21.23	23.45	4,000,689	+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.