Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1248	1292	1213	1292	6	+38.88(+3.10%)
Jul 28, 2022	1200	1296	1200	1253	6	+53.04(+4.42%)
Jul 27, 2022	1200	1296	1200	1200	10	-1.20(-0.10%)
Jul 26, 2022	1248	1271	1201	1201	4	-69.36(-5.46%)
Jul 25, 2022	1227	1296	1227	1271	4	+42.48(+3.46%)
Jul 22, 2022	1224	1320	1224	1228	20	+60.72(+5.20%)
Jul 21, 2022	1200	1254	1164	1167	13	-32.64(-2.72%)
Jul 20, 2022	1272	1272	1200	1200	7	-71.04(-5.59%)
Jul 19, 2022	1224	1320	1224	1271	4	+37.68(+3.06%)
Jul 18, 2022	1272	1320	1224	1233	7	-14.88(-1.19%)
Jul 15, 2022	1224	1248	1224	1248	2	+0.24(+0.02%)
Jul 14, 2022	1232	1248	1224	1248	1	+0.00(+0.00%)
Jul 13, 2022	1203	1248	1203	1248	4	+24.00(+1.96%)
Jul 12, 2022	1226	1296	1174	1224	4	-28.08(-2.24%)
Jul 11, 2022	1277	1320	1224	1252	5	-24.96(-1.95%)
Jul 08, 2022	1235	1307	1235	1277	2	+42.00(+3.40%)
Jul 07, 2022	1313	1368	1176	1235	38	-78.24(-5.96%)
Jul 06, 2022	1312	1368	1299	1313	8	+97.68(+8.04%)
Jul 05, 2022	1296	1336	1177	1216	14	-110.16(-8.31%)
Jul 01, 2022	1308	1335	1270	1326	3	+42.48(+3.31%)
Jun 30, 2022	1226	1283	1209	1283	6	-11.28(-0.87%)
Jun 29, 2022	1411	1440	1176	1295	30	-96.96(-6.97%)
Jun 28, 2022	1344	1416	1344	1392	11	-24.48(-1.73%)
Jun 27, 2022	1282	1416	1282	1416	19	+133.92(+10.45%)
Jun 24, 2022	1224	1282	1165	1282	9	+64.32(+5.28%)
Jun 23, 2022	1200	1284	1164	1218	5	+65.76(+5.71%)
Jun 22, 2022	1164	1289	1152	1152	3	-28.80(-2.44%)
Jun 21, 2022	1248	1286	1152	1181	11	-66.48(-5.33%)
Jun 17, 2022	1344	1344	1136	1247	12	-95.28(-7.10%)
Jun 16, 2022	1344	1357	1264	1343	9	+22.56(+1.71%)
Jun 15, 2022	1320	1368	1206	1320	28	+111.12(+9.19%)
Jun 14, 2022	1176	1387	1129	1209	15	+13.68(+1.14%)
Jun 13, 2022	1272	1272	1176	1195	4	-28.80(-2.35%)
Jun 10, 2022	1253	1265	1176	1224	7	-28.80(-2.30%)
Jun 09, 2022	1326	1326	1253	1253	4	-50.88(-3.90%)
Jun 08, 2022	1320	1344	1296	1304	9	+7.68(+0.59%)
Jun 07, 2022	1296	1348	1248	1296	9	-3.60(-0.28%)
Jun 06, 2022	1272	1306	1254	1300	3	+61.20(+4.94%)
Jun 03, 2022	1248	1261	1216	1238	13	+22.32(+1.84%)
Jun 02, 2022	1190	1241	1190	1216	5	-7.92(-0.65%)
Jun 01, 2022	1224	1248	1190	1224	18	+33.84(+2.84%)
May 31, 2022	1176	1195	1140	1190	11	+7.44(+0.63%)
May 27, 2022	1200	1200	1106	1183	17	+30.72(+2.67%)
May 26, 2022	1140	1223	1140	1152	28	-54.72(-4.53%)
May 25, 2022	1130	1272	1130	1207	27	+21.84(+1.84%)
May 24, 2022	1131	1200	1128	1185	11	+6.48(+0.55%)
May 23, 2022	1176	1193	1160	1178	7	+26.16(+2.27%)
May 20, 2022	1152	1200	1104	1152	5	-50.40(-4.19%)
May 19, 2022	1177	1218	1177	1203	5	+61.44(+5.38%)
May 18, 2022	1218	1219	1129	1141	9	-75.36(-6.19%)
May 17, 2022	1236	1236	1118	1217	27	-7.68(-0.63%)
May 16, 2022	1272	1284	1210	1224	13	+24.24(+2.02%)
May 13, 2022	1049	1288	930.48	1200	31	-33.60(-2.72%)
May 12, 2022	1212	1296	1008	1234	29	-6.48(-0.52%)
May 11, 2022	1227	1278	1227	1240	6	-7.92(-0.63%)
May 10, 2022	1224	1278	1212	1248	16	+24.00(+1.96%)
May 09, 2022	1309	1370	1217	1224	33	-144.00(-10.53%)
May 06, 2022	1440	1440	1344	1368	28	-77.28(-5.35%)
May 05, 2022	1512	1512	1440	1445	7	-75.12(-4.94%)
May 04, 2022	1464	1542	1454	1520	11	+49.20(+3.34%)
May 03, 2022	1560	1560	1442	1471	43	-160.80(-9.85%)
May 02, 2022	1572	1632	1536	1632	9	-7.44(-0.45%)
Apr 29, 2022	1656	1656	1554	1639	26	+55.44(+3.50%)
Apr 28, 2022	1632	1632	1488	1584	23	+96.24(+6.47%)
Apr 27, 2022	1512	1578	1467	1488	15	-36.24(-2.38%)
Apr 26, 2022	1632	1632	1512	1524	17	-107.52(-6.59%)
Apr 25, 2022	1524	1677	1512	1632	13	+94.32(+6.14%)
Apr 22, 2022	1541	1554	1513	1537	15	-0.96(-0.06%)
Apr 21, 2022	1680	1680	1536	1538	9	-83.04(-5.12%)
Apr 20, 2022	1673	1673	1611	1621	8	-34.80(-2.10%)
Apr 19, 2022	1656	1680	1598	1656	38	+4.80(+0.29%)
Apr 18, 2022	1651	1651	1565	1651	14	+27.84(+1.71%)
Apr 14, 2022	1651	1651	1584	1623	8	-27.60(-1.67%)
Apr 13, 2022	1583	1680	1560	1651	67	+121.92(+7.97%)
Apr 12, 2022	1560	1598	1529	1529	45	-17.76(-1.15%)
Apr 11, 2022	1629	1632	1536	1547	59	-82.56(-5.07%)
Apr 08, 2022	1632	1724	1627	1629	28	-12.72(-0.77%)
Apr 07, 2022	1680	1704	1608	1642	17	-38.40(-2.29%)
Apr 06, 2022	1774	1774	1634	1680	17	-32.64(-1.91%)
Apr 05, 2022	1768	1800	1704	1713	27	-72.96(-4.08%)
Apr 04, 2022	1800	1896	1704	1786	135	+82.08(+4.82%)
Apr 01, 2022	1776	1800	1687	1704	27	-48.00(-2.74%)
Mar 31, 2022	1848	1880	1752	1752	41	-24.00(-1.35%)
Mar 30, 2022	1835	1835	1752	1776	88	-72.00(-3.90%)
Mar 29, 2022	1810	1920	1810	1848	93	+0.72(+0.04%)
Mar 28, 2022	1752	1920	1752	1847	98	+95.28(+5.44%)
Mar 25, 2022	1824	1867	1705	1752	44	-67.20(-3.69%)
Mar 24, 2022	1860	1867	1778	1819	59	-11.28(-0.62%)
Mar 23, 2022	1992	2013	1790	1830	171	-166.08(-8.32%)
Mar 22, 2022	1901	2544	1800	1997	2,326	+268.56(+15.54%)
Mar 21, 2022	1776	1848	1704	1728	57	-50.64(-2.85%)
Mar 18, 2022	1728	1800	1719	1779	38	+50.40(+2.92%)
Mar 17, 2022	1632	1728	1584	1728	30	+89.04(+5.43%)
Mar 16, 2022	1632	1662	1543	1639	56	+45.60(+2.86%)
Mar 15, 2022	1608	1706	1513	1594	71	-67.44(-4.06%)
Mar 14, 2022	1768	1776	1659	1661	45	-110.64(-6.24%)
Mar 11, 2022	2136	2160	1628	1772	288	-483.84(-21.45%)
Mar 10, 2022	1862	2760	1803	2256	1,264	+335.52(+17.48%)
Mar 09, 2022	1704	1920	1704	1920	55	+192.00(+11.11%)
Mar 08, 2022	1728	1728	1622	1728	47	+0.00(+0.00%)
Mar 07, 2022	1728	1752	1716	1728	13	-38.40(-2.17%)
Mar 04, 2022	1848	1864	1765	1766	18	-81.60(-4.42%)
Mar 03, 2022	1848	1848	1800	1848	4	+39.36(+2.18%)
Mar 02, 2022	1848	1889	1716	1809	46	-3.36(-0.19%)
Mar 01, 2022	1848	1848	1716	1812	22	-24.00(-1.31%)
Feb 28, 2022	1808	1896	1808	1836	10	+5.52(+0.30%)
Feb 25, 2022	1848	1872	1776	1830	31	+32.88(+1.83%)
Feb 24, 2022	1800	1824	1704	1798	51	-50.40(-2.73%)
Feb 23, 2022	1926	1926	1776	1848	14	-72.00(-3.75%)
Feb 22, 2022	1968	1968	1756	1920	36	-43.20(-2.20%)
Feb 18, 2022				1963	0	-2.16(-0.11%)
Feb 17, 2022	1987	1997	1920	1965	9	-12.72(-0.64%)
Feb 16, 2022	2112	2112	1920	1978	36	-94.32(-4.55%)
Feb 15, 2022	1968	2114	1968	2072	41	+107.28(+5.46%)
Feb 14, 2022	2196	2196	1944	1965	123	-228.72(-10.43%)
Feb 11, 2022	2328	2329	2160	2194	53	-126.00(-5.43%)
Feb 10, 2022	2328	2344	2280	2320	9	+27.60(+1.20%)
Feb 09, 2022	2280	2356	2275	2292	10	+42.72(+1.90%)
Feb 08, 2022	2232	2316	2160	2250	28	-6.24(-0.28%)
Feb 07, 2022	2208	2256	2161	2256	8	+47.76(+2.16%)
Feb 04, 2022	2232	2232	2136	2208	20	+40.80(+1.88%)
Feb 03, 2022	2189		2160	2167	10	-50.88(-2.29%)
Feb 02, 2022	2256	2280	2136	2218	21	-29.76(-1.32%)
Feb 01, 2022	2280	2304	2232	2248	26	-32.16(-1.41%)
Jan 31, 2022	2136	2287	2136	2280	11	+144.00(+6.74%)
Jan 28, 2022	2073	2137	2016	2136	25	+24.00(+1.14%)
Jan 27, 2022	2232	2242	2064	2112	35	-119.76(-5.37%)
Jan 26, 2022	2184	2376	2160	2232	61	+131.04(+6.24%)
Jan 25, 2022	2208	2208	2101	2101	61	+36.72(+1.78%)
Jan 24, 2022	2136	2136	1881	2064	62	-96.00(-4.44%)
Jan 21, 2022	2312	2312	2160	2160	83	-152.40(-6.59%)
Jan 20, 2022	2352	2400	2285	2312	30	-60.24(-2.54%)
Jan 19, 2022	2280	2376	2237	2373	26	+75.84(+3.30%)
Jan 18, 2022	2352	2383	2293	2297	12	-78.72(-3.31%)
Jan 14, 2022				2376	0	-48.48(-2.00%)
Jan 13, 2022	2424	2448	2352	2424	31	+24.00(+1.00%)
Jan 12, 2022	2376	2424	2328	2400	23	+45.60(+1.94%)
Jan 11, 2022	2280	2376	2223	2354	11	+26.16(+1.12%)
Jan 10, 2022	2401	2401	2280	2328	42	-119.76(-4.89%)
Jan 07, 2022	2448	2448	2388	2448	16	-24.00(-0.97%)
Jan 06, 2022	2376	2472	2332	2472	46	+48.00(+1.98%)
Jan 05, 2022	2448	2484	2408	2424	44	-24.00(-0.98%)
Jan 04, 2022	2448	2496	2424	2448	23	-24.00(-0.97%)
Jan 03, 2022	2352	2592	2345	2472	72	+122.88(+5.23%)
Dec 31, 2021	2424	2424	2330	2349	57	-50.88(-2.12%)
Dec 30, 2021	2343	2448	2254	2400	59	+148.32(+6.59%)
Dec 29, 2021	2424	2496	2251	2252	75	-217.92(-8.82%)
Dec 28, 2021	2424	2544	2424	2470	95	-2.40(-0.10%)
Dec 27, 2021	2448	2544	2448	2472	58	-48.00(-1.90%)
Dec 23, 2021	2496	2568	2400	2520	60	+0.00(+0.00%)
Dec 22, 2021	2496	2616	2496	2520	92	+48.00(+1.94%)
Dec 21, 2021	2448	2496	2376	2472	45	-24.00(-0.96%)
Dec 20, 2021	2472	2496	2400	2496	20	-24.00(-0.95%)
Dec 17, 2021	2472	2520	2448	2520	18	+0.00(+0.00%)
Dec 16, 2021	2520	2568	2472	2520	39	+24.00(+0.96%)
Dec 15, 2021	2520	2568	2448	2496	84	-120.00(-4.59%)
Dec 14, 2021	2520	2616	2448	2616	34	+72.00(+2.83%)
Dec 13, 2021	2592	2616	2472	2544	21	+0.00(+0.00%)
Dec 10, 2021	2616	2664	2544	2544	45	-72.00(-2.75%)
Dec 09, 2021	2496	2784	2472	2616	183	+144.00(+5.83%)
Dec 08, 2021	2424	2544	2424	2472	74	+48.00(+1.98%)
Dec 07, 2021	2496	2568	2394	2424	98	-47.76(-1.93%)
Dec 06, 2021	2496	2568	2424	2472	48	-48.24(-1.91%)
Dec 03, 2021	2688	2688	2376	2520	197	-168.00(-6.25%)
Dec 02, 2021	2832	2880	2664	2688	88	-168.00(-5.88%)
Dec 01, 2021	2976	3048	2856	2856	51	-120.00(-4.03%)
Nov 30, 2021	3024	3048	2952	2976	47	-24.00(-0.80%)
Nov 29, 2021	3120	3144	3000	3000	46	-120.00(-3.85%)
Nov 26, 2021	3192	3213	3072	3120	43	-72.00(-2.26%)
Nov 24, 2021	3120	3240	3072	3192	70	+72.00(+2.31%)
Nov 23, 2021	3240	3240	3120	3120	58	-120.00(-3.70%)
Nov 22, 2021	3384	3384	3168	3240	97	-72.00(-2.17%)
Nov 19, 2021	3432	3456	3264	3312	61	-72.00(-2.13%)
Nov 18, 2021	3648	3492	3384	3384	148	-216.00(-6.00%)
Nov 17, 2021	3672	3739	3600	3600	75	-120.00(-3.23%)
Nov 16, 2021	3768	3768	3600	3720	33	-48.00(-1.27%)
Nov 15, 2021	3744	3792	3720	3768	16	-24.00(-0.63%)
Nov 12, 2021	3768	3792	3663	3792	18	+0.00(+0.00%)
Nov 11, 2021	3648	3888	3648	3792	49	+72.00(+1.94%)
Nov 10, 2021	3840		3720	3720	85	-240.00(-6.06%)
Nov 09, 2021	3960	3991	3770	3960	30	+48.00(+1.23%)
Nov 08, 2021	3720	4044	3720	3912	116	+120.00(+3.16%)
Nov 05, 2021	3648	3864	3600	3792	62	+96.00(+2.60%)
Nov 04, 2021	3624	3744	3624	3696	29	+72.00(+1.99%)
Nov 03, 2021	3648	3744	3601	3624	50	-24.00(-0.66%)
Nov 02, 2021	3600	3648	3600	3648	28	+0.00(+0.00%)
Nov 01, 2021	3528	3684	3504	3648	61	+120.00(+3.40%)
Oct 29, 2021	3576	3648	3528	3528	45	-24.00(-0.68%)
Oct 28, 2021	3600	3792	3504	3552	104	-120.00(-3.27%)
Oct 27, 2021	3552	3816	3456	3672	519	+120.00(+3.38%)
Oct 26, 2021	3432			3552	2,005	+48.00(+1.37%)
Oct 25, 2021	3552	3576	3432	3504	42	-50.88(-1.43%)
Oct 22, 2021	3576	3672	3552	3555	13	-69.12(-1.91%)
Oct 21, 2021	3624	3744	3576	3624	15	-24.00(-0.66%)
Oct 20, 2021	3672	3720	3585	3648	8	-72.00(-1.94%)
Oct 19, 2021	3648	3720	3558	3720	18	+102.48(+2.83%)
Oct 18, 2021	3552	3648	3504	3618	32	+65.52(+1.84%)
Oct 15, 2021	3576	3576	3528	3552	8	-24.00(-0.67%)
Oct 14, 2021	3552	3576	3504	3576	27	+24.00(+0.68%)
Oct 13, 2021	3528	3576	3504	3552	13	-24.00(-0.67%)
Oct 12, 2021	3576	3576	3528	3576	15	+12.00(+0.34%)
Oct 11, 2021	3504	3600	3504	3564	37	+12.00(+0.34%)
Oct 08, 2021	3624	3624	3504	3552	28	-24.00(-0.67%)
Oct 07, 2021	3672	3672	3552	3576	35	-72.00(-1.97%)
Oct 06, 2021	3600	3648	3528	3648	25	+48.00(+1.33%)
Oct 05, 2021	3624	3650	3552	3600	18	+24.00(+0.67%)
Oct 04, 2021	3744	3744	3552	3576	21	-48.00(-1.32%)
Oct 01, 2021	3672	3788	3600	3624	14	+0.00(+0.00%)
Sep 30, 2021	3648	3696	3600	3624	27	+0.00(+0.00%)
Sep 29, 2021	3720	3764	3624	3624	44	-96.00(-2.58%)
Sep 28, 2021	3720	3804	3720	3720	19	-48.00(-1.27%)
Sep 27, 2021	3768	3888	3720	3768	58	+24.00(+0.64%)
Sep 24, 2021	3696	3792	3696	3744	22	+24.00(+0.65%)
Sep 23, 2021	3720	3744	3683	3720	16	+0.00(+0.00%)
Sep 22, 2021	3744	3840	3648	3720	122	-24.00(-0.64%)
Sep 21, 2021	3768	3816	3696	3744	20	+0.00(+0.00%)
Sep 20, 2021	3816	3960	3696	3744	39	-216.00(-5.45%)
Sep 17, 2021	3840	3960	3768	3960	29	+168.00(+4.43%)
Sep 16, 2021	3792	3892	3744	3792	29	-24.00(-0.63%)
Sep 15, 2021	3936	3957	3720	3816	39	-120.00(-3.05%)
Sep 14, 2021	4080	4101	3936	3936	28	-168.00(-4.09%)
Sep 13, 2021	4056	4176	3987	4104	20	+24.00(+0.59%)
Sep 10, 2021	4032	4174	4008	4080	54	-48.00(-1.16%)
Sep 09, 2021	4008	4272	4008	4128	55	+168.00(+4.24%)
Sep 08, 2021	4056	4056	3912	3960	25	-96.00(-2.37%)
Sep 07, 2021	4056	4152	3960	4056	26	+0.00(+0.00%)
Sep 03, 2021	4056	4104	4012	4056	20	+0.00(+0.00%)
Sep 02, 2021	4032	4152	3984	4056	53	+24.00(+0.60%)
Sep 01, 2021	4080	4176	4008	4032	20	-120.00(-2.89%)
Aug 31, 2021	3960	4152	3960	4152	57	+168.00(+4.22%)
Aug 30, 2021	3864	4008	3864	3984	25	+96.00(+2.47%)
Aug 27, 2021	3984	4248	3888	3888	80	-48.00(-1.22%)
Aug 26, 2021	4320	4392	3912	3936	135	-384.00(-8.89%)
Aug 25, 2021	4272	4416	4224	4320	138	+72.00(+1.69%)
Aug 24, 2021	4128	4344	4032	4248	90	+72.00(+1.72%)
Aug 23, 2021	3912	4344	3888	4176	211	+216.00(+5.45%)
Aug 20, 2021	3960	4008	3816	3960	137	-48.00(-1.20%)
Aug 19, 2021	3696	4176	3684	4008	518	+408.00(+11.33%)
Aug 18, 2021	3624	3720	3528	3600	81	-48.00(-1.32%)
Aug 17, 2021	3624	3670	3528	3648	75	+24.00(+0.66%)
Aug 16, 2021	3624	3696	3600	3624	51	-72.00(-1.95%)
Aug 13, 2021	3792	3696	3600	3696	65	-0.24(-0.01%)
Aug 12, 2021	3720	3732	3624	3696	53	+0.24(+0.01%)
Aug 11, 2021	3720	3840	3672	3696	35	-72.00(-1.91%)
Aug 10, 2021	3864	3912	3696	3768	37	-48.00(-1.26%)
Aug 09, 2021	3792	3840	3720	3816	35	-24.00(-0.62%)
Aug 06, 2021	3672	3912	3648	3840	61	+144.00(+3.90%)
Aug 05, 2021	3576	3768	3504	3696	84	+120.00(+3.36%)
Aug 04, 2021	3624	3648	3528	3576	57	-48.00(-1.32%)
Aug 03, 2021	3672	3672	3624	3624	37	-72.00(-1.95%)

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.