Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2255	2315	2242	2275	2,499,364	+28.91(+1.29%)
May 27, 2022	2190	2246	2183	2246	1,895,706	+90.48(+4.20%)
May 26, 2022	2114	2173	2104	2156	1,933,753	+39.75(+1.88%)
May 25, 2022	2100	2130	2077	2116	2,011,919	-3.30(-0.16%)
May 24, 2022	2115	2129	2038	2119	3,837,445	-110.36(-4.95%)
May 23, 2022	2192	2243	2175	2230	1,854,190	+51.60(+2.37%)
May 20, 2022	2239	2244	2116	2178	2,436,254	-29.52(-1.34%)
May 19, 2022	2229	2260	2200	2208	1,706,433	-30.31(-1.35%)
May 18, 2022	2300	2308	2231	2238	1,753,452	-91.47(-3.93%)
May 17, 2022	2337	2338	2297	2329	1,153,802	+40.56(+1.77%)
May 16, 2022	2299	2323	2278	2289	1,298,644	-32.11(-1.38%)
May 13, 2022	2291	2358	2272	2321	1,751,924	+64.13(+2.84%)
May 12, 2022	2228	2286	2196	2257	2,689,840	-15.17(-0.67%)
May 11, 2022	2265	2327	2265	2272	1,874,113	-15.85(-0.69%)
May 10, 2022	2310	2325	2258	2288	1,993,808	+37.68(+1.67%)
May 09, 2022	2265	2302	2240	2250	2,045,218	-64.71(-2.80%)
May 06, 2022	2304	2351	2280	2315	1,986,254	-15.18(-0.65%)
May 05, 2022	2404	2421	2300	2330	2,291,038	-115.11(-4.71%)
May 04, 2022	2341	2457	2302	2445	2,504,441	+98.54(+4.20%)
May 03, 2022	2329	2369	2321	2347	1,258,310	+15.02(+0.64%)
May 02, 2022	2268	2335	2252	2332	1,775,674	+49.47(+2.17%)
Apr 29, 2022	2335	2358	2276	2282	2,139,823	-88.26(-3.72%)
Apr 28, 2022	2328	2393	2282	2370	2,443,201	+84.56(+3.70%)
Apr 27, 2022	2289	2345	2255	2286	4,588,811	-87.11(-3.67%)
Apr 26, 2022	2446	2450	2370	2373	3,646,008	-88.48(-3.59%)
Apr 25, 2022	2382	2466	2370	2461	2,305,523	+68.77(+2.87%)
Apr 22, 2022	2500	2508	2378	2393	2,856,753	-103.58(-4.15%)
Apr 21, 2022	2585	2602	2491	2496	1,820,345	-64.51(-2.52%)
Apr 20, 2022	2618	2628	2550	2561	1,583,511	-39.38(-1.51%)
Apr 19, 2022	2554	2607	2540	2600	1,325,120	+46.65(+1.83%)
Apr 18, 2022	2540	2564	2524	2554	1,038,614	+18.93(+0.75%)
Apr 14, 2022	2610	2610	2532	2535	1,579,911	-63.28(-2.44%)
Apr 13, 2022	2560	2607	2555	2598	1,393,798	+43.59(+1.71%)
Apr 12, 2022	2632	2632	2536	2554	1,634,926	-22.18(-0.86%)
Apr 11, 2022	2636	2642	2573	2576	1,841,654	-89.28(-3.35%)
Apr 08, 2022	2712	2713	2659	2666	1,257,142	-52.02(-1.91%)
Apr 07, 2022	2720	2743	2685	2718	1,310,874	-13.19(-0.48%)
Apr 06, 2022	2775	2787	2710	2731	1,621,858	-80.86(-2.88%)
Apr 05, 2022	2857	2860	2808	2812	1,071,208	-47.61(-1.67%)
Apr 04, 2022	2807	2874	2806	2859	1,298,648	+56.42(+2.01%)
Apr 01, 2022	2790	2809	2766	2803	1,297,072	+21.66(+0.78%)
Mar 31, 2022	2841	2842	2780	2781	1,880,506	-57.42(-2.02%)
Mar 30, 2022	2849	2854	2832	2839	993,923	-11.34(-0.40%)
Mar 29, 2022	2853	2876	2841	2850	1,715,356	+21.00(+0.74%)
Mar 28, 2022	2818	2840	2796	2829	1,751,788	-4.35(-0.15%)
Mar 25, 2022	2838	2841	2795	2833	1,207,160	+2.02(+0.07%)
Mar 24, 2022	2784	2832	2755	2831	1,321,581	+65.93(+2.38%)
Mar 23, 2022	2774	2792	2757	2766	1,256,029	-31.85(-1.14%)
Mar 22, 2022	2722	2821	2722	2797	1,776,937	+75.33(+2.77%)
Mar 21, 2022	2723	2741	2682	2722	1,348,065	-0.48(-0.02%)
Mar 18, 2022	2668	2725	2645	2723	2,228,345	+45.73(+1.71%)
Mar 17, 2022	2663	2682	2644	2677	1,412,500	+11.17(+0.42%)
Mar 16, 2022	2615	2667	2575	2666	1,783,901	+81.65(+3.16%)
Mar 15, 2022	2540	2597	2514	2584	1,545,260	+64.94(+2.58%)
Mar 14, 2022	2605	2608	2506	2519	1,947,103	-78.39(-3.02%)
Mar 11, 2022	2670	2676	2593	2597	1,576,322	-51.18(-1.93%)
Mar 10, 2022	2625	2665	2618	2649	1,353,813	-19.81(-0.74%)
Mar 09, 2022	2625	2675	2598	2668	1,848,730	+126.31(+4.97%)
Mar 08, 2022	2525	2625	2513	2542	2,017,245	+14.52(+0.57%)
Mar 07, 2022	2630	2635	2526	2528	2,251,482	-110.56(-4.19%)
Mar 04, 2022	2659	2677	2607	2638	1,522,532	-39.86(-1.49%)
Mar 03, 2022	2720	2729	2661	2678	1,244,405	-13.44(-0.50%)
Mar 02, 2022	2693	2705	2661	2691	1,174,569	+10.20(+0.38%)

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.