Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	1459	1476	1443	1469	23,354	-17.54(-1.18%)
Jun 29, 2022	1616	1616	1480	1486	23,626	-125.32(-7.78%)
Jun 28, 2022	1549	1620	1549	1612	35,270	+92.89(+6.12%)
Jun 27, 2022	1524	1524	1494	1519	19,781	+18.44(+1.23%)
Jun 24, 2022	1469	1526	1469	1500	59,527	+61.05(+4.24%)
Jun 23, 2022	1458	1458	1364	1439	40,130	+1.09(+0.08%)
Jun 22, 2022	1463	1488	1428	1438	27,426	-84.45(-5.55%)
Jun 21, 2022	1480	1530	1475	1523	32,830	+85.28(+5.93%)
Jun 17, 2022	1550	1550	1436	1438	66,180	-94.66(-6.18%)
Jun 16, 2022	1574	1574	1521	1532	34,995	-71.01(-4.43%)
Jun 15, 2022	1628	1663	1597	1603	21,774	-12.17(-0.75%)
Jun 14, 2022	1615	1649	1590	1615	30,195	+32.40(+2.05%)
Jun 13, 2022	1650	1650	1532	1583	37,648	-108.01(-6.39%)
Jun 10, 2022	1641	1714	1638	1691	32,144	-6.45(-0.38%)
Jun 09, 2022	1671	1731	1671	1697	22,365	-0.41(-0.02%)
Jun 08, 2022	1728	1733	1683	1698	28,373	-26.03(-1.51%)
Jun 07, 2022	1621	1734	1621	1724	35,039	+86.34(+5.27%)
Jun 06, 2022	1633	1644	1604	1638	22,671	+3.81(+0.23%)
Jun 03, 2022	1586	1640	1546	1634	24,505	+44.00(+2.77%)
Jun 02, 2022	1553	1611	1549	1590	29,769	+33.91(+2.18%)
Jun 01, 2022	1519	1568	1519	1556	25,463	+31.02(+2.03%)
May 31, 2022	1547	1554	1503	1525	47,642	-7.82(-0.51%)
May 27, 2022	1495	1538	1495	1533	23,604	+45.83(+3.08%)
May 26, 2022	1446	1493	1446	1487	20,139	+39.05(+2.70%)
May 25, 2022	1402	1453	1402	1448	22,819	+58.59(+4.22%)
May 24, 2022	1352	1389	1339	1389	17,533	+19.62(+1.43%)
May 23, 2022	1361	1375	1345	1370	16,894	+33.32(+2.49%)
May 20, 2022	1323	1336	1305	1336	14,077	+15.40(+1.17%)
May 19, 2022	1323	1339	1297	1321	27,423	+2.18(+0.17%)
May 18, 2022	1362	1362	1305	1319	24,087	-43.49(-3.19%)
May 17, 2022	1340	1369	1328	1362	20,102	+28.81(+2.16%)
May 16, 2022	1314	1339	1314	1333	18,671	+16.93(+1.29%)
May 13, 2022	1285	1322	1283	1316	20,350	+54.76(+4.34%)
May 12, 2022	1249	1272	1217	1262	33,609	+19.50(+1.57%)
May 11, 2022	1294	1320	1233	1242	23,743	-39.18(-3.06%)
May 10, 2022	1275	1306	1246	1281	27,448	+18.42(+1.46%)
May 09, 2022	1350	1350	1256	1263	29,217	-123.51(-8.91%)
May 06, 2022	1368	1386	1321	1386	22,648	+19.17(+1.40%)
May 05, 2022	1320	1370	1320	1367	24,402	-20.22(-1.46%)
May 04, 2022	1364	1394	1314	1387	33,228	+43.60(+3.24%)
May 03, 2022	1343	1357	1329	1344	23,314	+22.02(+1.67%)
May 02, 2022	1322	1332	1277	1322	24,194	-8.84(-0.66%)
Apr 29, 2022	1351	1368	1327	1331	21,401	-9.13(-0.68%)
Apr 28, 2022	1318	1359	1283	1340	16,604	+42.21(+3.25%)
Apr 27, 2022	1293	1320	1278	1298	16,429	-1.49(-0.11%)
Apr 26, 2022	1314	1352	1295	1299	18,998	-36.42(-2.73%)
Apr 25, 2022	1305	1342	1276	1335	30,553	-6.59(-0.49%)
Apr 22, 2022	1378	1393	1334	1342	26,587	-53.00(-3.80%)
Apr 21, 2022	1481	1481	1395	1395	15,649	-71.60(-4.88%)
Apr 20, 2022	1458	1475	1438	1467	21,563	+27.06(+1.88%)
Apr 19, 2022	1460	1461	1426	1440	19,729	-10.04(-0.69%)
Apr 18, 2022	1432	1465	1432	1450	28,127	+25.87(+1.82%)
Apr 14, 2022	1409	1441	1409	1424	22,969	+3.60(+0.25%)
Apr 13, 2022	1378	1421	1375	1420	21,264	+50.61(+3.70%)
Apr 12, 2022	1377	1403	1365	1370	28,910	+15.33(+1.13%)
Apr 11, 2022	1367	1383	1339	1354	29,101	-34.54(-2.49%)
Apr 08, 2022	1402	1402	1380	1389	18,002	-4.34(-0.31%)
Apr 07, 2022	1393	1404	1364	1393	24,926	+16.56(+1.20%)
Apr 06, 2022	1344	1386	1335	1377	33,395	-3.88(-0.28%)
Apr 05, 2022	1451	1456	1380	1380	53,715	-59.95(-4.16%)
Apr 04, 2022	1412	1444	1384	1440	46,009	+56.42(+4.08%)
Apr 01, 2022	1311	1390	1306	1384	31,893	+67.43(+5.12%)
Mar 31, 2022	1412	1420	1306	1317	60,897	-95.66(-6.77%)
Mar 30, 2022	1395	1418	1395	1412	31,130	+18.87(+1.35%)
Mar 29, 2022	1357	1393	1347	1393	25,274	+28.31(+2.07%)
Mar 28, 2022	1388	1388	1345	1365	25,183	-51.22(-3.62%)
Mar 25, 2022	1364	1417	1362	1416	36,467	+41.47(+3.02%)
Mar 24, 2022	1377	1392	1362	1375	19,711	-7.89(-0.57%)
Mar 23, 2022	1363	1387	1344	1383	23,914	+29.66(+2.19%)
Mar 22, 2022	1360	1370	1346	1353	31,875	-6.02(-0.44%)
Mar 21, 2022	1324	1366	1324	1359	47,704	+46.04(+3.51%)
Mar 18, 2022	1310	1336	1287	1313	98,723	-6.86(-0.52%)
Mar 17, 2022	1258	1324	1256	1320	37,479	+78.70(+6.34%)
Mar 16, 2022	1208	1273	1208	1241	45,439	+30.65(+2.53%)
Mar 15, 2022	1235	1235	1210	1210	57,466	-39.82(-3.18%)
Mar 14, 2022	1279	1313	1231	1250	32,824	-31.19(-2.43%)
Mar 11, 2022	1268	1308	1264	1281	31,331	+22.31(+1.77%)
Mar 10, 2022	1264	1294	1244	1259	29,037	+7.05(+0.56%)
Mar 09, 2022	1223	1252	1214	1252	28,132	+0.53(+0.04%)
Mar 08, 2022	1271	1314	1228	1252	41,689	-1.31(-0.10%)
Mar 07, 2022	1271	1304	1220	1253	35,028	-9.13(-0.72%)
Mar 04, 2022	1199	1281	1199	1262	37,766	+69.84(+5.86%)
Mar 03, 2022	1193	1209	1163	1192	30,697	-15.06(-1.25%)
Mar 02, 2022	1196	1246	1196	1207	42,832	+36.01(+3.07%)
Mar 01, 2022	1166	1201	1139	1171	47,064	+16.47(+1.43%)
Feb 28, 2022	1046	1166	1046	1155	62,953	+119.32(+11.52%)
Feb 25, 2022	1090	1045	1020	1035	32,184	-31.47(-2.95%)
Feb 24, 2022	983.10	1069	962.22	1067	43,699	+83.74(+8.52%)
Feb 23, 2022	975.72	985.06	961.72	983.19	27,460	+12.49(+1.29%)
Feb 22, 2022	1015	1015	957.84	970.70	26,620	-6.26(-0.64%)
Feb 18, 2022				976.96	0	+0.87(+0.09%)
Feb 17, 2022	998.37	1001	976.08	976.08	19,192	-15.15(-1.53%)
Feb 16, 2022	1016	1028	986.42	991.24	16,584	-13.37(-1.33%)
Feb 15, 2022	1030	1030	995.28	1005	18,779	-25.12(-2.44%)
Feb 14, 2022	1072	1085	1022	1030	19,666	-44.15(-4.11%)
Feb 11, 2022	1049	1079	1049	1074	22,121	+28.43(+2.72%)
Feb 10, 2022	1023	1069	1023	1045	24,761	+9.00(+0.87%)
Feb 09, 2022	1032	1051	1028	1036	22,608	+3.35(+0.32%)
Feb 08, 2022	1038	1054	1025	1033	24,187	-12.50(-1.20%)
Feb 07, 2022	1041	1063	1030	1046	26,938	-16.02(-1.51%)
Feb 04, 2022	1062	1104	1043	1062	17,486	+2.45(+0.23%)
Feb 03, 2022	1068		1036	1059	15,220	-23.40(-2.16%)
Feb 02, 2022	1100	1100	1063	1083	22,759	-7.64(-0.70%)
Feb 01, 2022	1044	1098	1031	1090	33,325	+45.91(+4.40%)
Jan 31, 2022	1004	1044		1044	22,903	+39.02(+3.88%)
Jan 28, 2022	984.81	1017	976.30	1005	19,143	+26.31(+2.69%)
Jan 27, 2022	1005	1006	966.58	978.97	26,632	-15.71(-1.58%)
Jan 26, 2022	1040	1063	991.02	994.67	20,403	-19.95(-1.97%)
Jan 25, 2022	992.81	1043	976.30	1015	31,809	+5.03(+0.50%)
Jan 24, 2022	964.32	1020	919.26	1010	36,420	+34.90(+3.58%)
Jan 21, 2022	975.59	1002	963.81	974.69	49,310	-7.20(-0.73%)
Jan 20, 2022	1038	1038	977.17	981.89	30,501	-47.31(-4.60%)
Jan 19, 2022	1055	1059	1025	1029	36,265	-7.71(-0.74%)
Jan 18, 2022	1096	1096	1022	1037	35,999	-43.11(-3.99%)
Jan 14, 2022				1080	0	-15.65(-1.43%)
Jan 13, 2022	1193	1193	1091	1096	58,606	-93.34(-7.85%)
Jan 12, 2022	1207	1207	1177	1189	22,202	+2.30(+0.19%)
Jan 11, 2022	1190	1208	1178	1187	53,385	+8.29(+0.70%)
Jan 10, 2022	1224	1224	1166	1178	30,577	-45.69(-3.73%)
Jan 07, 2022	1234	1234	1217	1224	25,573	+2.13(+0.17%)
Jan 06, 2022	1230	1257	1199	1222	27,422	+0.79(+0.06%)
Jan 05, 2022	1261	1279	1214	1221	31,973	-34.85(-2.77%)
Jan 04, 2022	1251	1267	1240	1256	18,352	+18.29(+1.48%)
Jan 03, 2022	1206	1239	1206	1238	24,870	+24.55(+2.02%)
Dec 31, 2021	1210	1223	1192	1213	18,106	+2.81(+0.23%)
Dec 30, 2021	1211	1234	1206	1210	17,654	-5.61(-0.46%)
Dec 29, 2021	1238	1238	1205	1216	17,669	-11.13(-0.91%)
Dec 28, 2021	1244	1263	1221	1227	21,596	-19.79(-1.59%)
Dec 27, 2021	1207	1250	1190	1247	14,773	+42.75(+3.55%)
Dec 23, 2021	1203	1207	1195	1204	19,041	+9.49(+0.79%)
Dec 22, 2021	1222	1228	1190	1195	17,550	-30.66(-2.50%)
Dec 21, 2021	1187	1229	1187	1225	28,304	+49.96(+4.25%)
Dec 20, 2021	1154	1180	1137	1175	29,206	+3.12(+0.27%)
Dec 17, 2021	1182	1188	1161	1172	98,932	-26.98(-2.25%)
Dec 16, 2021	1214	1258	1186	1199	29,254	-1.79(-0.15%)
Dec 15, 2021	1189	1202	1166	1201	33,238	+5.11(+0.43%)
Dec 14, 2021	1194	1217	1184	1196	28,217	-13.99(-1.16%)
Dec 13, 2021	1229	1236	1210	1210	28,680	-21.84(-1.77%)
Dec 10, 2021	1239	1239	1206	1232	22,847	+1.58(+0.13%)
Dec 09, 2021	1235	1246	1209	1230	22,321	-21.20(-1.69%)
Dec 08, 2021	1275	1285	1249	1251	26,229	-35.48(-2.76%)
Dec 07, 2021	1261	1302	1259	1287	37,338	+62.00(+5.06%)
Dec 06, 2021	1192	1232	1174	1225	39,105	+56.17(+4.81%)
Dec 03, 2021	1197	1197	1169	1169	25,622	-13.38(-1.13%)
Dec 02, 2021	1146	1186	1143	1182	36,648	+37.78(+3.30%)
Dec 01, 2021	1205	1212	1144	1144	25,600	-27.41(-2.34%)
Nov 30, 2021	1198	1204	1171	1172	47,491	-52.58(-4.29%)
Nov 29, 2021	1240	1240	1205	1224	28,556	+19.41(+1.61%)
Nov 26, 2021	1209	1214	1164	1205	22,453	-62.51(-4.93%)
Nov 24, 2021	1258	1283	1253	1267	16,050	+9.24(+0.73%)
Nov 23, 2021	1231	1261	1221	1258	29,156	+42.79(+3.52%)
Nov 22, 2021	1229	1242	1215	1215	15,816	+7.65(+0.63%)
Nov 19, 2021	1217	1231	1202	1208	26,440	-33.46(-2.70%)
Nov 18, 2021	1230	1251	1221	1241	17,820	+21.72(+1.78%)
Nov 17, 2021	1241	1241	1214	1219	22,333	-37.14(-2.96%)
Nov 16, 2021	1231	1263	1231	1257	19,134	+1.17(+0.09%)
Nov 15, 2021	1261	1261	1231	1255	17,271	-1.36(-0.11%)
Nov 12, 2021	1298	1298	1247	1257	17,109	-42.14(-3.24%)
Nov 11, 2021	1304	1313	1287	1299	20,422	+0.10(+0.01%)
Nov 10, 2021	1357			1299	22,093	-79.16(-5.74%)
Nov 09, 2021	1351	1378	1336	1378	24,760	+35.04(+2.61%)
Nov 08, 2021	1329	1357	1329	1343	26,324	+17.30(+1.31%)
Nov 05, 2021	1239	1337	1239	1326	30,427	+123.82(+10.30%)
Nov 04, 2021	1243	1250	1190	1202	18,763	-33.12(-2.68%)
Nov 03, 2021	1230	1248	1230	1235	13,189	-12.74(-1.02%)
Nov 02, 2021	1259	1283	1241	1248	18,636	-25.35(-1.99%)
Nov 01, 2021	1251	1283	1235	1273	18,252	+38.41(+3.11%)
Oct 29, 2021	1224	1236	1207	1235	12,790	+10.74(+0.88%)
Oct 28, 2021	1204	1227	1204	1224	11,759	+19.09(+1.58%)
Oct 27, 2021	1256	1257	1201	1205	31,585	-56.80(-4.50%)
Oct 26, 2021	1251	1270		1262	20,442	+7.49(+0.60%)
Oct 25, 2021	1241	1289	1241	1254	16,319	+26.93(+2.19%)
Oct 22, 2021	1205	1236	1200	1227	14,415	+24.19(+2.01%)
Oct 21, 2021	1230	1230	1193	1203	15,136	-28.97(-2.35%)
Oct 20, 2021	1208	1232	1208	1232	12,118	+17.98(+1.48%)
Oct 19, 2021	1192	1219	1189	1214	19,055	+26.53(+2.23%)
Oct 18, 2021	1192	1192	1181	1187	13,049	+2.56(+0.22%)
Oct 15, 2021	1190	1190	1173	1185	19,745	+7.31(+0.62%)
Oct 14, 2021	1178	1192	1161	1178	16,561	+19.36(+1.67%)
Oct 13, 2021	1131	1167	1124	1158	23,907	+14.57(+1.27%)
Oct 12, 2021	1161	1163	1137	1144	17,442	-17.64(-1.52%)
Oct 11, 2021	1185	1206	1149	1161	21,666	-14.96(-1.27%)
Oct 08, 2021	1158	1198	1153	1176	27,755	+26.72(+2.32%)
Oct 07, 2021	1134	1150	1103	1150	47,678	+22.82(+2.03%)
Oct 06, 2021	1132	1149	1104	1127	32,946	-21.97(-1.91%)
Oct 05, 2021	1117	1153	1097	1149	46,672	+32.19(+2.88%)
Oct 04, 2021	1150	1164	1090	1116	46,928	-20.57(-1.81%)
Oct 01, 2021	1180	1180	1133	1137	38,443	-35.23(-3.01%)
Sep 30, 2021	1206	1206	1151	1172	46,930	-30.28(-2.52%)
Sep 29, 2021	1280	1280	1181	1203	46,908	-92.87(-7.17%)
Sep 28, 2021	1325	1325	1274	1295	31,169	-29.66(-2.24%)
Sep 27, 2021	1278	1331	1278	1325	34,079	+63.47(+5.03%)
Sep 24, 2021	1255	1274	1247	1262	22,822	-5.35(-0.42%)
Sep 23, 2021	1246	1285	1246	1267	26,121	+38.53(+3.14%)
Sep 22, 2021	1222	1245	1217	1228	31,892	+15.91(+1.31%)
Sep 21, 2021	1222	1222	1190	1213	23,892	+7.58(+0.63%)
Sep 20, 2021	1231	1245	1186	1205	47,724	-55.58(-4.41%)
Sep 17, 2021	1204	1261	1176	1261	251,477	+56.04(+4.65%)
Sep 16, 2021	1210	1216	1180	1204	39,727	-9.73(-0.80%)
Sep 15, 2021	1181	1229	1181	1214	36,004	+36.38(+3.09%)
Sep 14, 2021	1216	1216	1177	1178	34,571	-26.54(-2.20%)
Sep 13, 2021	1202	1214	1182	1204	39,655	+20.80(+1.76%)
Sep 10, 2021	1201	1201	1173	1184	21,805	-5.57(-0.47%)
Sep 09, 2021	1185	1226	1179	1189	32,956	+1.63(+0.14%)
Sep 08, 2021	1183	1201	1163	1188	41,663	+6.11(+0.52%)
Sep 07, 2021	1238	1241	1170	1181	62,471	-72.07(-5.75%)
Sep 03, 2021	1278	1289	1245	1253	20,998	-30.94(-2.41%)
Sep 02, 2021	1312	1351	1272	1284	56,614	-26.10(-1.99%)
Sep 01, 2021	1315	1317	1286	1310	23,724	-4.73(-0.36%)
Aug 31, 2021	1352	1352	1308	1315	31,118	-53.85(-3.93%)
Aug 30, 2021	1386	1391	1369	1369	10,994	+0.40(+0.03%)
Aug 27, 2021	1341	1393	1341	1369	17,140	+32.86(+2.46%)
Aug 26, 2021	1384	1387	1335	1336	21,380	-34.72(-2.53%)
Aug 25, 2021	1343	1384	1343	1371	28,040	+23.69(+1.76%)
Aug 24, 2021	1324	1359	1324	1347	21,038	+27.50(+2.08%)
Aug 23, 2021	1317	1341	1309	1319	40,574	+30.33(+2.35%)
Aug 20, 2021	1279	1303	1279	1289	13,260	+8.12(+0.63%)
Aug 19, 2021	1295	1306	1259	1281	43,033	-43.77(-3.30%)
Aug 18, 2021	1383	1383	1324	1325	23,104	-53.81(-3.90%)
Aug 17, 2021	1388	1400	1368	1378	14,573	-23.25(-1.66%)
Aug 16, 2021	1415	1428	1402	1402	20,954	-33.10(-2.31%)
Aug 13, 2021	1457	1457	1434	1435	12,527	-24.34(-1.67%)
Aug 12, 2021	1435	1456	1435	1459	10,158	+16.61(+1.15%)
Aug 11, 2021	1442	1447	1419	1443	13,219	-13.17(-0.90%)
Aug 10, 2021	1439	1463	1432	1456	15,250	+18.18(+1.26%)
Aug 09, 2021	1415	1451	1415	1438	19,039	+6.18(+0.43%)
Aug 06, 2021	1441	1444	1422	1431	16,420	+10.14(+0.71%)
Aug 05, 2021	1438	1438	1418	1421	12,735	+22.44(+1.60%)
Aug 04, 2021	1422	1431	1401	1399	18,713	-37.60(-2.62%)
Aug 03, 2021	1420	1451	1402	1436	24,177	+5.95(+0.42%)
Aug 02, 2021	1445	1465	1424	1430	27,387	-13.26(-0.92%)
Jul 30, 2021	1410	1444	1403	1444	30,192	+28.60(+2.02%)
Jul 29, 2021	1441	1444	1407	1415	39,197	-19.43(-1.35%)
Jul 28, 2021	1403	1445	1403	1435	26,046	+38.74(+2.78%)
Jul 27, 2021	1440	1440	1386	1396	26,444	-51.44(-3.55%)
Jul 26, 2021	1437	1475	1434	1447	18,716	-3.66(-0.25%)
Jul 23, 2021	1454	1479	1434	1451	22,254	-8.41(-0.58%)
Jul 22, 2021	1470	1473	1440	1459	13,203	-14.85(-1.01%)
Jul 21, 2021	1451	1493	1451	1474	27,840	+31.40(+2.18%)
Jul 20, 2021	1367	1464	1364	1443	59,915	+90.18(+6.67%)
Jul 19, 2021	1328	1368	1305	1353	47,097	-16.79(-1.23%)
Jul 16, 2021	1422	1422	1364	1369	25,459	-36.36(-2.59%)
Jul 15, 2021	1404	1404	1383	1406	29,838	-23.56(-1.65%)
Jul 14, 2021	1499	1499	1418	1429	32,502	-48.75(-3.30%)
Jul 13, 2021	1502	1502	1475	1478	28,902	-17.07(-1.14%)
Jul 12, 2021	1456	1502	1447	1495	31,194	+34.64(+2.37%)
Jul 09, 2021	1439	1462	1422	1460	42,410	+48.18(+3.41%)
Jul 08, 2021	1407	1422	1380	1412	62,773	-18.63(-1.30%)
Jul 07, 2021	1497	1497	1425	1431	43,304	-67.49(-4.50%)
Jul 06, 2021	1547	1547	1490	1498	37,086	-42.46(-2.76%)
Jul 02, 2021	1567	1567	1532	1541	21,883	-22.09(-1.41%)

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.