Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1228	1254	1209	1242	63,234	+17.22(+1.41%)
May 27, 2022	1234	1237	1212	1225	43,334	+7.37(+0.61%)
May 26, 2022	1182	1225	1180	1218	46,268	+29.76(+2.51%)
May 25, 2022	1183	1202	1181	1188	60,350	+17.60(+1.50%)
May 24, 2022	1162	1176	1138	1170	46,563	+10.46(+0.90%)
May 23, 2022	1148	1163	1135	1160	42,368	+25.86(+2.28%)
May 20, 2022	1131	1148	1108	1134	52,184	+9.22(+0.82%)
May 19, 2022	1102	1140	1101	1125	58,390	+23.10(+2.10%)
May 18, 2022	1092	1123	1083	1102	58,466	-6.57(-0.59%)
May 17, 2022	1080	1110	1075	1108	42,779	+36.34(+3.39%)
May 16, 2022	1070	1096	1065	1072	45,794	-1.68(-0.16%)
May 13, 2022	1074	1093	1067	1074	58,505	+5.22(+0.49%)
May 12, 2022	1010	1071	998.69	1068	66,996	+52.84(+5.20%)
May 11, 2022	1039	1071	1015	1016	81,099	-32.79(-3.13%)
May 10, 2022	1083	1083	1026	1048	100,271	-11.05(-1.04%)
May 09, 2022	1079	1089	1053	1059	100,207	-12.89(-1.20%)
May 06, 2022	1051	1101	1034	1072	224,595	+34.59(+3.33%)
May 05, 2022	1075	1075	1032	1038	89,398	-46.26(-4.27%)
May 04, 2022	1076	1092	1040	1084	91,468	+13.55(+1.27%)
May 03, 2022	1097	1097	1049	1070	85,668	-26.43(-2.41%)
May 02, 2022	1114	1134	1087	1097	71,858	-12.56(-1.13%)
Apr 29, 2022	1194	1194	1105	1109	89,203	-81.99(-6.88%)
Apr 28, 2022	1219	1219	1167	1191	94,136	-27.22(-2.23%)
Apr 27, 2022	1229	1255	1215	1219	59,776	-11.47(-0.93%)
Apr 26, 2022	1251	1252	1224	1230	39,655	-59.99(-4.65%)
Apr 25, 2022	1265	1297	1246	1290	41,739	+12.53(+0.98%)
Apr 22, 2022	1301	1301	1269	1278	29,509	-12.79(-0.99%)
Apr 21, 2022	1345	1345	1280	1290	35,683	-40.90(-3.07%)
Apr 20, 2022	1342	1363	1327	1331	43,425	-14.92(-1.11%)
Apr 19, 2022	1325	1357	1318	1346	63,572	+32.19(+2.45%)
Apr 18, 2022	1354	1354	1301	1314	34,748	-44.49(-3.28%)
Apr 14, 2022	1369	1374	1358	1358	33,430	-11.27(-0.82%)
Apr 13, 2022	1380	1385	1370	1370	31,799	-0.74(-0.05%)
Apr 12, 2022	1376	1395	1369	1370	27,563	-3.77(-0.27%)
Apr 11, 2022	1399	1424	1367	1374	39,820	-26.46(-1.89%)
Apr 08, 2022	1410	1418	1398	1401	30,595	-7.27(-0.52%)
Apr 07, 2022	1425	1425	1391	1408	24,700	-16.98(-1.19%)
Apr 06, 2022	1427	1431	1408	1425	27,370	-2.00(-0.14%)
Apr 05, 2022	1413	1429	1413	1427	29,040	+3.09(+0.22%)
Apr 04, 2022	1428	1436	1422	1424	29,600	-3.83(-0.27%)
Apr 01, 2022	1386	1432	1380	1428	65,175	+34.75(+2.49%)
Mar 31, 2022	1481	1481	1393	1393	50,746	-77.44(-5.27%)
Mar 30, 2022	1475	1488	1467	1470	29,026	-9.59(-0.65%)
Mar 29, 2022	1475	1500	1469	1480	29,279	+28.76(+1.98%)
Mar 28, 2022	1433	1453	1417	1451	22,007	+17.68(+1.23%)
Mar 25, 2022	1408	1436	1408	1434	28,063	+33.17(+2.37%)
Mar 24, 2022	1387	1410	1378	1400	25,712	+12.56(+0.91%)
Mar 23, 2022	1444	1454	1381	1388	40,321	-69.00(-4.74%)
Mar 22, 2022	1431	1464	1431	1457	26,643	+23.13(+1.61%)
Mar 21, 2022	1451	1465	1424	1434	36,128	-20.82(-1.43%)
Mar 18, 2022	1410	1456	1410	1454	52,341	+35.62(+2.51%)
Mar 17, 2022	1386	1424	1382	1419	22,005	+29.99(+2.16%)
Mar 16, 2022	1401	1404	1365	1389	32,099	-13.00(-0.93%)
Mar 15, 2022	1419	1424	1389	1402	40,524	-5.33(-0.38%)
Mar 14, 2022	1375	1410	1375	1407	43,989	+19.07(+1.37%)
Mar 11, 2022	1421	1428	1385	1388	41,892	-17.42(-1.24%)
Mar 10, 2022	1387	1408	1377	1406	31,437	+13.83(+0.99%)
Mar 09, 2022	1374	1395	1369	1392	44,453	+37.47(+2.77%)
Mar 08, 2022	1373	1379	1349	1354	41,262	-9.98(-0.73%)
Mar 07, 2022	1390	1405	1362	1364	44,055	-19.76(-1.43%)
Mar 04, 2022	1363	1390	1363	1384	36,793	+14.45(+1.06%)
Mar 03, 2022	1382	1382	1352	1370	34,941	+1.86(+0.14%)
Mar 02, 2022	1358	1388	1358	1368	34,515	+9.71(+0.72%)

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.