Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	673.53	688.37	656.59	673.42	31,490,228	-12.05(-1.76%)
Jun 29, 2022	691.50	693.52	666.82	685.47	27,604,036	-12.52(-1.79%)
Jun 28, 2022	733.45	749.91	697.03	697.99	30,188,542	-36.77(-5.00%)
Jun 27, 2022	748.10	756.21	727.70	734.76	29,705,716	-2.36(-0.32%)
Jun 24, 2022	712.41	738.20	708.26	737.12	31,924,032	+31.91(+4.52%)
Jun 23, 2022	713.72	717.95	685.91	705.21	34,799,592	-3.05(-0.43%)
Jun 22, 2022	703.51	740.50	701.48	708.26	33,768,176	-2.85(-0.40%)
Jun 21, 2022	673.81	730.73	673.81	711.11	40,892,148	+60.83(+9.35%)
Jun 17, 2022	640.30	662.91	639.59	650.28	30,893,732	+10.98(+1.72%)
Jun 16, 2022	668.21	675.50	626.08	639.30	36,330,176	-59.70(-8.54%)
Jun 15, 2022	662.75	706.99	654.45	699.00	39,652,520	+36.33(+5.48%)
Jun 14, 2022	654.86	678.99	635.21	662.67	32,614,100	+15.46(+2.39%)
Jun 13, 2022	669.50	679.90	644.05	647.21	34,174,420	-49.48(-7.10%)
Jun 10, 2022	705.47	718.50	683.74	696.69	32,698,066	-22.43(-3.12%)
Jun 09, 2022	748.02	766.64	717.98	719.12	32,129,852	-6.48(-0.89%)
Jun 08, 2022	720.26	749.89	717.53	725.60	25,369,588	+8.94(+1.25%)
Jun 07, 2022	702.00	719.99	690.28	716.66	24,234,032	+1.82(+0.25%)
Jun 06, 2022	733.06	734.60	703.05	714.84	28,033,772	+11.29(+1.60%)
Jun 03, 2022	729.67	743.39	700.25	703.55	37,465,580	-71.24(-9.19%)
Jun 02, 2022	732.47	792.63	726.20	774.79	31,126,834	+34.42(+4.65%)
Jun 01, 2022	755.16	771.98	730.92	740.37	25,702,812	-17.89(-2.36%)
May 31, 2022	773.84	778.80	734.23	758.26	33,922,240	-1.37(-0.18%)
May 27, 2022	723.25	759.80	720.53	759.63	29,766,082	+51.90(+7.33%)
May 26, 2022	661.42	718.67	653.66	707.73	35,277,296	+48.93(+7.43%)
May 25, 2022	623.85	669.32	623.01	658.80	30,678,040	+30.64(+4.88%)
May 24, 2022	653.53	653.92	620.57	628.16	29,652,974	-46.74(-6.93%)
May 23, 2022	655.02	679.96	638.06	674.90	29,684,308	+11.00(+1.66%)
May 20, 2022	713.99	721.58	633.00	663.90	47,946,880	-45.52(-6.42%)
May 19, 2022	707.00	734.00	694.11	709.42	30,048,196	-0.39(-0.05%)
May 18, 2022	744.52	760.50	700.81	709.81	29,161,756	-51.80(-6.80%)
May 17, 2022	747.36	764.48	728.85	761.61	26,729,852	+37.24(+5.14%)
May 16, 2022	767.16	769.76	719.09	724.37	28,659,926	-45.22(-5.88%)
May 13, 2022	773.48	787.35	751.57	769.59	30,728,844	+41.59(+5.71%)
May 12, 2022	701.00	759.66	680.00	728.00	46,710,792	-6.00(-0.82%)
May 11, 2022	795.00	809.77	727.20	734.00	32,376,058	-66.04(-8.25%)
May 10, 2022	819.31	825.36	774.25	800.04	28,102,700	+12.93(+1.64%)
May 09, 2022	836.45	845.63	781.15	787.11	30,275,528	-78.54(-9.07%)
May 06, 2022	887.00	887.85	843.11	865.65	24,302,220	-7.63(-0.87%)
May 05, 2022	939.21	945.60	857.70	873.28	30,787,698	-79.34(-8.33%)
May 04, 2022	903.94	955.50	885.28	952.62	27,191,216	+43.37(+4.77%)
May 03, 2022	903.18	924.08	888.59	909.25	21,210,472	+6.31(+0.70%)
May 02, 2022	860.77	906.36	848.03	902.94	25,224,508	+32.18(+3.70%)
Apr 29, 2022	902.25	934.40	870.00	870.76	29,514,432	-6.75(-0.77%)
Apr 28, 2022	899.98	900.00	821.70	877.51	41,608,192	-4.00(-0.45%)
Apr 27, 2022	898.58	918.00	877.36	881.51	25,620,596	+5.09(+0.58%)
Apr 26, 2022	995.43	1000	875.00	876.42	45,317,776	-121.60(-12.18%)
Apr 25, 2022	978.97	1009	975.30	998.02	22,754,130	-7.03(-0.70%)
Apr 22, 2022	1015	1035	994.00	1005	23,234,768	-3.73(-0.37%)
Apr 21, 2022	1075		996.41	1009	35,108,304	+31.58(+3.23%)
Apr 20, 2022	1030	1034	975.25	977.20	23,438,546	-50.95(-4.96%)
Apr 19, 2022	1005	1035	995.33	1028	16,585,530	+23.86(+2.38%)
Apr 18, 2022	989.03	1015	973.41	1004	17,203,936	+19.29(+1.96%)
Apr 14, 2022	999.29	1013	982.19	985.00	19,475,022	-37.37(-3.66%)
Apr 13, 2022	981.08	1026	973.10	1022	18,369,936	+35.42(+3.59%)
Apr 12, 2022	997.64	1021	976.60	986.95	21,967,010	+11.02(+1.13%)
Apr 11, 2022	980.40	1008	974.64	975.93	19,727,898	-49.56(-4.83%)
Apr 08, 2022	1043	1048	1022	1025	18,338,692	-31.77(-3.00%)
Apr 07, 2022	1052	1077	1022	1057	26,436,752	+11.50(+1.10%)
Apr 06, 2022	1073	1079	1028	1046	29,746,464	-45.50(-4.17%)
Apr 05, 2022	1136	1153	1087	1091	26,641,536	-54.19(-4.73%)
Apr 04, 2022	1089	1150	1073	1145	27,362,020	+60.86(+5.61%)
Apr 01, 2022	1081	1095	1067	1085	18,088,388	+6.73(+0.62%)
Mar 31, 2022	1095	1103	1077	1078	16,297,807	-16.13(-1.47%)
Mar 30, 2022	1091	1114	1084	1094	19,935,816	-5.58(-0.51%)
Mar 29, 2022	1108	1115	1073	1100	24,509,060	+7.73(+0.71%)
Mar 28, 2022	1065	1098	1054	1092	34,134,668	+81.20(+8.03%)
Mar 25, 2022	1008	1022	997.32	1011	20,677,570	-3.28(-0.32%)
Mar 24, 2022	1010	1024	988.80	1014	22,950,684	+14.81(+1.48%)
Mar 23, 2022	979.94	1041	976.40	999.11	40,188,576	+5.13(+0.52%)
Mar 22, 2022	930.00	997.86	921.75	993.98	35,258,160	+72.82(+7.91%)
Mar 21, 2022	914.98	942.85	907.09	921.16	27,297,164	+15.77(+1.74%)
Mar 18, 2022	874.49	907.85	867.39	905.39	33,671,712	+33.79(+3.88%)
Mar 17, 2022	830.99	875.00	825.72	871.60	22,161,716	+31.37(+3.73%)
Mar 16, 2022	809.00	842.00	802.26	840.23	27,985,448	+38.34(+4.78%)
Mar 15, 2022	775.27	805.57	756.57	801.89	22,255,286	+35.52(+4.63%)
Mar 14, 2022	780.61	800.70	756.04	766.37	23,637,428	-28.98(-3.64%)
Mar 11, 2022	840.20	843.80	793.77	795.35	22,347,820	-42.95(-5.12%)
Mar 10, 2022	851.45	854.45	810.36	838.30	19,504,040	-20.67(-2.41%)
Mar 09, 2022	839.48	860.56	832.01	858.97	19,684,404	+34.57(+4.19%)
Mar 08, 2022	795.53	849.99	782.17	824.40	26,747,776	+19.82(+2.46%)
Mar 07, 2022	856.30	866.14	804.57	804.58	24,076,792	-33.71(-4.02%)
Mar 04, 2022	849.10	855.65	825.16	838.29	22,393,704	-1.00(-0.12%)
Mar 03, 2022	878.77	886.44	832.60	839.29	20,375,112	-40.60(-4.61%)
Mar 02, 2022	872.13	886.48	844.27	879.89	24,946,226	+15.52(+1.80%)
Mar 01, 2022	869.68	889.88	853.78	864.37	24,840,968	-6.06(-0.70%)
Feb 28, 2022	815.01	876.86	814.71	870.43	32,914,456	+60.56(+7.48%)
Feb 25, 2022	809.23	814.84	788.00	809.87	25,356,524	+9.10(+1.14%)
Feb 24, 2022	700.39	802.48	700.00	800.77	45,079,172	+36.73(+4.81%)
Feb 23, 2022	830.43	835.30	760.56	764.04	31,498,030	-57.49(-7.00%)
Feb 22, 2022	834.13	856.73	801.10	821.53	28,081,404	-31.98(-3.75%)
Feb 18, 2022				853.50	0	-22.85(-2.61%)
Feb 17, 2022	913.26	918.50	874.10	876.35	18,331,164	-47.04(-5.09%)
Feb 16, 2022	914.05	926.43	901.21	923.39	17,042,248	+0.96(+0.10%)
Feb 15, 2022	900.00	923.00	893.38	922.43	19,181,036	+46.67(+5.33%)
Feb 14, 2022	861.57	898.88	853.15	875.76	22,535,468	+21.76(+2.55%)
Feb 11, 2022	909.63	915.96	850.70	854.00	26,555,480	-50.55(-5.59%)
Feb 10, 2022	908.37	943.81	896.70	904.55	21,968,016	-27.45(-2.95%)
Feb 09, 2022	935.00	946.27	920.00	932.00	17,396,094	+10.00(+1.08%)
Feb 08, 2022	905.53	926.29	894.80	922.00	16,873,376	+14.66(+1.62%)
Feb 07, 2022	923.79	947.77	902.71	907.34	20,297,544	-15.98(-1.73%)
Feb 04, 2022	897.22	936.50	881.17	923.32	24,542,884	+32.18(+3.61%)
Feb 03, 2022	882.00			891.14	26,222,932	-14.52(-1.60%)
Feb 02, 2022	928.18	931.50	889.41	905.66	22,131,074	-25.59(-2.75%)
Feb 01, 2022	935.21	943.70	905.00	931.25	24,301,452	-5.47(-0.58%)
Jan 31, 2022	872.71	937.99		936.72	34,728,788	+90.37(+10.68%)
Jan 28, 2022	831.56	857.50	792.01	846.35	44,932,444	-8.06(-0.94%)
Jan 27, 2022	933.36	935.39	829.00	854.41	48,860,324	-83.00(-8.85%)
Jan 26, 2022	952.43	987.69	906.00	937.41	34,586,184	+2.41(+0.26%)
Jan 25, 2022	914.20	951.26	903.21	935.00	28,707,004	+5.00(+0.54%)
Jan 24, 2022	904.76	933.51	851.47	930.00	50,613,704	-13.90(-1.47%)
Jan 21, 2022	996.34	1005	940.50	943.90	34,477,348	-52.37(-5.26%)
Jan 20, 2022	1010	1042	994.00	996.27	23,413,780	+0.62(+0.06%)
Jan 19, 2022	1042	1055	995.00	995.65	25,042,616	-34.86(-3.38%)
Jan 18, 2022	1027	1071	1016	1031	22,275,664	-19.10(-1.82%)
Jan 14, 2022				1050	0	+18.05(+1.75%)
Jan 13, 2022	1109	1116	1027	1032	32,529,810	-74.66(-6.75%)
Jan 12, 2022	1079	1115	1073	1106	27,851,700	+41.62(+3.91%)
Jan 11, 2022	1054	1076	1039	1065	21,960,312	+6.48(+0.61%)
Jan 10, 2022	1000	1059	980.00	1058	30,477,254	+25.02(+2.42%)
Jan 07, 2022	1080	1081	1010	1033	28,059,018	-31.60(-2.97%)
Jan 06, 2022	1077	1088	1020	1065	30,041,238	-23.42(-2.15%)
Jan 05, 2022	1147	1170	1081	1088	26,605,332	-61.47(-5.35%)
Jan 04, 2022	1190	1208	1123	1150	33,289,720	-50.19(-4.18%)
Jan 03, 2022	1148	1201	1136	1200	34,720,768	+143.00(+13.53%)
Dec 31, 2021	1073	1082	1054	1057	13,583,348	-13.56(-1.27%)
Dec 30, 2021	1061	1096	1053	1070	15,588,580	-15.85(-1.46%)
Dec 29, 2021	1099	1104	1064	1086	18,640,244	-2.28(-0.21%)
Dec 28, 2021	1109	1119	1078	1088	20,023,736	-5.47(-0.50%)
Dec 27, 2021	1074	1117	1071	1094	23,661,720	+26.94(+2.52%)
Dec 23, 2021	1007	1073	997.56	1067	30,906,080	+58.13(+5.76%)
Dec 22, 2021	965.66	1016	957.05	1009	31,099,136	+70.34(+7.49%)
Dec 21, 2021	916.87	939.50	886.12	938.53	23,757,156	+38.59(+4.29%)
Dec 20, 2021	910.70	915.45	869.70	899.94	18,759,332	-32.63(-3.50%)
Dec 17, 2021	914.77	960.66	909.04	932.57	33,662,284	+5.65(+0.61%)
Dec 16, 2021	994.50	994.98	921.85	926.92	27,500,984	-49.07(-5.03%)
Dec 15, 2021	953.21	978.75	928.25	975.99	24,774,088	+17.48(+1.82%)
Dec 14, 2021	945.00	966.41	930.00	958.51	23,567,084	-7.90(-0.82%)
Dec 13, 2021	1001	1005	951.42	966.41	26,068,324	-50.62(-4.98%)
Dec 10, 2021	1009	1021	982.53	1017	19,888,716	+13.23(+1.32%)
Dec 09, 2021	1061	1062	1002	1004	19,702,040	-65.16(-6.10%)
Dec 08, 2021	1053	1072	1033	1069	13,924,592	+17.21(+1.64%)
Dec 07, 2021	1044	1058	1027	1052	18,636,908	+42.74(+4.24%)
Dec 06, 2021	1002	1022	950.50	1009	27,148,346	-121.88(-10.78%)
Dec 03, 2021	1085	1131	1000	1131	30,773,996	+46.29(+4.27%)
Dec 02, 2021	1099	1112	1057	1085	24,263,912	-10.40(-0.95%)
Dec 01, 2021	1161	1173	1091	1095	22,822,116	-49.76(-4.35%)
Nov 30, 2021	1144	1168	1118	1145	27,000,382	+7.77(+0.68%)
Nov 29, 2021	1101	1143	1100	1137	19,378,452	+53.37(+4.93%)
Nov 26, 2021	1099	1109	1081	1084	11,680,890	-33.47(-3.00%)
Nov 24, 2021	1080	1133	1062	1117	22,561,052	+8.06(+0.73%)
Nov 23, 2021	1168	1180	1063	1109	36,096,432	-47.84(-4.14%)
Nov 22, 2021	1162	1202	1132	1157	32,999,066	+36.32(+3.24%)
Nov 19, 2021	1099	1139	1093	1121	21,643,456	+27.32(+2.50%)
Nov 18, 2021	1107	1102	1084	1093	20,827,980	+4.22(+0.39%)
Nov 17, 2021	1064	1120	1056	1089	31,400,024	+34.28(+3.25%)
Nov 16, 2021	1003	1057	1002	1055	26,454,456	+41.34(+4.08%)
Nov 15, 2021	1018	1032	978.60	1013	34,695,596	-20.26(-1.96%)
Nov 12, 2021	1048	1054	1019	1034	25,574,256	-29.86(-2.81%)
Nov 11, 2021	1103	1105	1055	1064	22,379,556	-9.63(-0.90%)
Nov 10, 2021	1010			1073	42,154,892	+49.64(+4.85%)
Nov 09, 2021	1174	1174	1012	1024	59,256,040	-139.44(-11.99%)
Nov 08, 2021	1150	1197	1133	1163	33,357,496	-56.26(-4.61%)
Nov 05, 2021	1228	1240	1208	1219	21,634,218	-10.71(-0.87%)
Nov 04, 2021	1234	1243	1217	1230	25,352,766	+16.05(+1.32%)
Nov 03, 2021	1177	1215	1153	1214	34,550,648	+41.86(+3.57%)
Nov 02, 2021	1159	1209	1146	1172	42,674,332	-36.59(-3.03%)
Nov 01, 2021	1145	1210	1132	1209	55,941,112	+94.41(+8.47%)
Oct 29, 2021	1082	1115	1073	1114	29,920,720	+37.14(+3.45%)
Oct 28, 2021	1068			1077	27,156,616	+39.18(+3.78%)
Oct 27, 2021	1040	1071	1031	1038	38,367,512	+19.43(+1.91%)
Oct 26, 2021	1025			1018	62,380,528	-6.43(-0.63%)
Oct 25, 2021	950.53	1045	944.28	1025	62,760,848	+115.36(+12.68%)
Oct 22, 2021	895.50	910.00	890.96	909.50	22,881,928	+15.50(+1.73%)
Oct 21, 2021	856.00	900.00	855.50	894.00	31,432,392	+28.20(+3.26%)
Oct 20, 2021	865.35	869.49	857.38	865.80	13,933,277	+1.53(+0.18%)
Oct 19, 2021	877.53	877.95	862.51	864.27	17,369,004	-5.84(-0.67%)
Oct 18, 2021	851.79	875.26	851.47	870.11	24,176,244	+27.08(+3.21%)
Oct 15, 2021	823.74	843.21	822.35	843.03	18,925,868	+24.71(+3.02%)
Oct 14, 2021	815.49	820.25	813.35	818.32	12,213,473	+7.24(+0.89%)
Oct 13, 2021	810.47	815.41	805.78	811.08	14,093,713	+5.35(+0.66%)
Oct 12, 2021	800.93	812.32	796.57	805.73	22,003,000	+13.79(+1.74%)
Oct 11, 2021	787.65	801.24	785.50	791.94	14,195,273	+6.45(+0.82%)
Oct 08, 2021	796.21	796.38	780.91	785.49	16,739,239	-8.08(-1.02%)
Oct 07, 2021	785.46	805.00	783.38	793.57	19,158,616	+10.82(+1.38%)
Oct 06, 2021	776.20	786.66	773.22	782.75	14,614,835	+2.16(+0.28%)
Oct 05, 2021	784.80	797.25	774.20	780.59	18,405,396	-1.05(-0.13%)
Oct 04, 2021	796.50	806.97	776.12	781.64	30,460,708	+6.42(+0.83%)
Oct 01, 2021	778.40	780.78	763.59	775.22	17,032,834	-0.26(-0.03%)
Sep 30, 2021	781.00	789.13	775.00	775.48	17,935,524	-5.83(-0.75%)
Sep 29, 2021	779.80	793.50	770.68	781.31	20,925,768	+3.75(+0.48%)
Sep 28, 2021	787.20	795.64	766.18	777.56	25,354,066	-13.80(-1.74%)
Sep 27, 2021	773.12	799.00	769.31	791.36	28,039,004	+16.97(+2.19%)
Sep 24, 2021	745.89	774.80	744.56	774.39	21,462,102	+20.71(+2.75%)
Sep 23, 2021	755.00	758.20	747.92	753.68	11,931,091	+1.74(+0.23%)
Sep 22, 2021	743.53	753.67	739.12	751.94	15,106,806	+12.56(+1.70%)
Sep 21, 2021	734.79	744.74	730.44	739.38	16,322,234	+9.21(+1.26%)
Sep 20, 2021	734.56	742.00	718.62	730.17	24,732,976	-29.32(-3.86%)
Sep 17, 2021	757.15	761.04	750.00	759.49	28,204,176	+2.50(+0.33%)
Sep 16, 2021	752.83	758.91	747.61	756.99	13,909,382	+1.16(+0.15%)
Sep 15, 2021	745.00	756.86	738.36	755.83	15,342,311	+11.29(+1.52%)
Sep 14, 2021	742.57	754.47	736.40	744.54	18,547,160	+1.54(+0.21%)
Sep 13, 2021	740.21	744.78	708.85	743.00	22,939,976	+6.76(+0.92%)
Sep 10, 2021	759.60	762.61	734.52	736.24	15,189,399	-18.62(-2.47%)
Sep 09, 2021	753.41	762.10	751.63	754.86	14,069,136	+0.99(+0.13%)
Sep 08, 2021	761.58	764.45	740.77	753.87	18,775,448	+0.95(+0.13%)
Sep 07, 2021	740.00	760.20	739.26	752.92	20,018,734	+19.35(+2.64%)
Sep 03, 2021	732.25	734.00	724.20	733.57	15,271,417	+1.18(+0.16%)
Sep 02, 2021	734.50	740.97	730.54	732.39	12,787,230	-1.70(-0.23%)

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.