Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	182.00		170.40	173.60	1,402	-10.40(-5.65%)
Jan 28, 2022	184.00	196.20	173.40	184.00	1,288	+0.60(+0.33%)
Jan 27, 2022	186.48	199.01	178.20	183.40	317	-2.80(-1.50%)
Jan 26, 2022	203.60	208.80	182.40	186.20	671	-17.40(-8.55%)
Jan 25, 2022	175.00	205.60	171.40	203.60	805	+26.40(+14.90%)
Jan 24, 2022	171.40	179.80	160.00	177.20	1,614	-0.60(-0.34%)
Jan 21, 2022	183.00	193.20	174.80	177.80	989	-9.20(-4.92%)
Jan 20, 2022	200.00	201.44	174.88	187.00	1,402	-15.00(-7.43%)
Jan 19, 2022	205.80	209.40	200.00	202.00	809	-0.40(-0.20%)
Jan 18, 2022	231.40	231.40	200.00	202.40	480	-8.40(-3.98%)
Jan 14, 2022				210.80	0	+2.20(+1.05%)
Jan 13, 2022	212.40	214.00	204.00	208.60	506	-7.80(-3.60%)
Jan 12, 2022	219.80	230.90	210.70	216.40	1,159	+1.40(+0.65%)
Jan 11, 2022	213.00	222.00	200.00	215.00	770	+6.20(+2.97%)
Jan 10, 2022	215.80	215.87	202.70	208.80	784	-12.80(-5.78%)
Jan 07, 2022	215.40	228.73	215.40	221.60	793	+2.20(+1.00%)
Jan 06, 2022	233.90	233.90	216.60	219.40	650	-12.60(-5.43%)
Jan 05, 2022	225.40	233.40	214.20	232.00	821	+4.40(+1.93%)
Jan 04, 2022	235.00	242.80	219.70	227.60	904	-12.40(-5.17%)
Jan 03, 2022	220.20	242.00	215.40	240.00	1,000	+25.40(+11.84%)
Dec 31, 2021	223.60	229.80	211.40	214.60	1,099	-4.60(-2.10%)
Dec 30, 2021	219.00	224.80	210.40	219.20	1,605	+0.20(+0.09%)
Dec 29, 2021	228.00	229.93	216.00	219.00	833	-8.20(-3.61%)
Dec 28, 2021	240.35	240.52	226.00	227.20	1,089	-15.60(-6.43%)
Dec 27, 2021	252.00	252.01	235.80	242.80	514	-9.20(-3.65%)
Dec 23, 2021	257.20	261.07	250.20	252.00	643	-6.60(-2.55%)
Dec 22, 2021	250.20	263.80	250.20	258.60	1,108	-0.60(-0.23%)
Dec 21, 2021	253.80	269.80	252.20	259.20	697	+4.40(+1.73%)
Dec 20, 2021	262.00	268.80	250.80	254.80	872	-11.80(-4.43%)
Dec 17, 2021	247.80	268.80	247.80	266.60	961	+16.40(+6.55%)
Dec 16, 2021	253.60	258.20	237.60	250.20	793	+7.60(+3.13%)
Dec 15, 2021	235.40	250.00	225.20	242.60	1,458	+7.00(+2.97%)
Dec 14, 2021	249.00	256.60	230.40	235.60	565	-15.20(-6.06%)
Dec 13, 2021	255.20	262.00	240.81	250.80	1,012	-3.00(-1.18%)
Dec 10, 2021	258.00	271.60	250.00	253.80	1,001	-6.40(-2.46%)
Dec 09, 2021	255.20	274.20	255.20	260.20	691	-14.20(-5.17%)
Dec 08, 2021	254.60	276.80	250.20	274.40	1,407	+18.00(+7.02%)
Dec 07, 2021	255.60	260.00	240.00	256.40	2,587	+4.40(+1.75%)
Dec 06, 2021	261.80	278.60	237.00	252.00	5,919	-9.60(-3.67%)
Dec 03, 2021	271.20	273.60	253.30	261.60	2,179	-17.80(-6.37%)
Dec 02, 2021	274.60	282.00	264.60	279.40	2,197	+9.60(+3.56%)
Dec 01, 2021	301.40	301.40	262.60	269.80	3,402	-24.80(-8.42%)
Nov 30, 2021	300.00	308.25	287.21	294.60	2,056	-5.40(-1.80%)
Nov 29, 2021	321.00	333.60	300.00	300.00	2,236	-12.20(-3.91%)
Nov 26, 2021	310.00	336.34	310.00	312.20	1,234	-13.60(-4.17%)
Nov 24, 2021	331.40	358.42	316.60	325.80	3,169	-14.00(-4.12%)
Nov 23, 2021	357.00	367.74	333.40	339.80	1,485	-15.60(-4.39%)
Nov 22, 2021	385.20	407.43	353.80	355.40	3,806	-27.00(-7.06%)
Nov 19, 2021	402.40	427.60	381.24	382.40	1,872	-29.00(-7.05%)
Nov 18, 2021	428.40	416.00	402.20	411.40	1,155	-8.40(-2.00%)
Nov 17, 2021	415.91	454.49	415.91	419.80	445	-2.60(-0.62%)
Nov 16, 2021	440.20	460.90	418.20	422.40	475	-14.80(-3.39%)
Nov 15, 2021	436.00	479.80	408.90	437.20	1,836	+2.60(+0.60%)
Nov 12, 2021	440.60	441.61	424.32	434.60	408	-0.20(-0.05%)
Nov 11, 2021	426.60	459.90	426.60	434.80	492	+8.20(+1.92%)
Nov 10, 2021	449.60		426.60	426.60	893	-29.80(-6.53%)
Nov 09, 2021	450.00	463.60	438.00	456.40	718	+0.60(+0.13%)
Nov 08, 2021	464.03	477.85	440.20	455.80	743	-16.60(-3.51%)
Nov 05, 2021	476.00	478.40	460.00	472.40	1,414	-2.20(-0.46%)
Nov 04, 2021	475.00	475.00	461.80	474.60	843	-0.20(-0.04%)
Nov 03, 2021	451.80	479.00	444.00	474.80	724	+10.40(+2.24%)
Nov 02, 2021	440.20	468.80	440.20	464.40	1,751	+16.60(+3.71%)
Nov 01, 2021	416.80	448.00	408.00	447.80	2,197	+39.80(+9.75%)
Oct 29, 2021	408.00	425.00	407.00	408.00	975	+3.80(+0.94%)
Oct 28, 2021	389.80	408.98	385.60	404.20	1,931	+17.60(+4.55%)
Oct 27, 2021	387.00	390.00	383.60	386.60	782	-0.40(-0.10%)
Oct 26, 2021	384.80			387.00	1,956	+9.20(+2.44%)
Oct 25, 2021	374.80	384.80	370.00	377.80	481	-3.40(-0.89%)
Oct 22, 2021	374.20	383.60	371.00	381.20	426	+11.20(+3.03%)
Oct 21, 2021	382.00	407.19	365.80	370.00	861	-20.40(-5.23%)
Oct 20, 2021	390.00	399.97	382.20	390.40	594	-6.00(-1.51%)
Oct 19, 2021	400.00	418.26	382.00	396.40	440	-4.20(-1.05%)
Oct 18, 2021	407.80	429.78	397.60	400.60	378	-15.20(-3.66%)
Oct 15, 2021	431.40	431.40	403.00	415.80	703	+4.20(+1.02%)
Oct 14, 2021	415.60	434.80	411.60	411.60	734	-8.60(-2.05%)
Oct 13, 2021	417.80	439.00	400.83	420.20	1,098	+12.20(+2.99%)
Oct 12, 2021	398.00	412.20	394.00	408.00	522	+13.80(+3.50%)
Oct 11, 2021	386.64	418.60	386.64	394.20	656	-13.60(-3.33%)
Oct 08, 2021	410.73	410.73	393.47	407.80	493	-1.00(-0.24%)
Oct 07, 2021	382.00	408.80	380.00	408.80	552	+25.20(+6.57%)
Oct 06, 2021	415.60	415.60	373.80	383.60	894	-30.60(-7.39%)
Oct 05, 2021	410.20	417.62	402.00	414.20	611	-5.80(-1.38%)
Oct 04, 2021	411.60	431.80	405.00	420.00	1,075	+8.60(+2.09%)
Oct 01, 2021	408.60	423.50	393.65	411.40	762	+5.00(+1.23%)
Sep 30, 2021	418.20	418.20	400.00	406.40	601	-7.60(-1.84%)
Sep 29, 2021	420.00	421.68	392.95	414.00	825	+4.60(+1.12%)
Sep 28, 2021	426.20	434.80	400.00	409.40	613	-13.80(-3.26%)
Sep 27, 2021	430.00	435.80	410.20	423.20	818	-7.60(-1.76%)
Sep 24, 2021	438.80	438.80	416.20	430.80	800	-8.00(-1.82%)
Sep 23, 2021	415.00	438.80	412.60	438.80	1,424	+27.00(+6.56%)
Sep 22, 2021	394.40	415.00	389.60	411.80	1,510	+17.00(+4.31%)
Sep 21, 2021	380.20	401.60	370.00	394.80	1,070	+17.60(+4.67%)
Sep 20, 2021	376.60	410.00	360.56	377.20	843	-8.80(-2.28%)
Sep 17, 2021	388.40	415.40	378.00	386.00	5,593	+0.20(+0.05%)
Sep 16, 2021	374.20	395.60	356.35	385.80	1,663	+6.40(+1.69%)
Sep 15, 2021	364.00	379.40	359.71	379.40	1,140	+14.40(+3.95%)
Sep 14, 2021	364.80	379.40	349.91	365.00	1,660	-1.00(-0.27%)
Sep 13, 2021	380.40	386.80	348.60	366.00	2,475	-11.20(-2.97%)
Sep 10, 2021	390.00	399.00	372.80	377.20	603	-5.20(-1.36%)
Sep 09, 2021	393.80	397.50	381.00	382.40	738	-3.00(-0.78%)
Sep 08, 2021	398.20	404.00	368.00	385.40	2,312	-15.70(-3.91%)
Sep 07, 2021	436.00	444.60	396.80	401.10	1,580	-30.30(-7.02%)
Sep 03, 2021	438.00	441.80	416.20	431.40	1,381	-6.60(-1.51%)
Sep 02, 2021	450.40	450.40	413.00	438.00	1,575	+5.80(+1.34%)
Sep 01, 2021	409.40	432.20	396.00	432.20	802	+26.00(+6.40%)
Aug 31, 2021	415.00	428.60	394.60	406.20	1,199	-7.40(-1.79%)
Aug 30, 2021	430.00	437.10	413.60	413.60	696	-15.80(-3.68%)
Aug 27, 2021	415.00	432.00	412.60	429.40	1,014	+12.80(+3.07%)
Aug 26, 2021	443.00	456.40	412.00	416.60	2,014	-31.40(-7.01%)
Aug 25, 2021	440.00	456.00	437.96	448.00	1,688	+7.00(+1.59%)
Aug 24, 2021	432.20	446.40	430.00	441.00	1,231	+3.40(+0.78%)
Aug 23, 2021	406.00	437.60	391.40	437.60	2,804	+38.00(+9.51%)
Aug 20, 2021	374.20	412.96	365.20	399.60	2,458	+19.60(+5.16%)
Aug 19, 2021	387.80	397.40	363.80	380.00	3,321	+1.00(+0.26%)
Aug 18, 2021	354.00	390.00	353.80	379.00	2,421	+26.20(+7.43%)
Aug 17, 2021	343.20	353.00	332.40	352.80	446	+2.60(+0.74%)
Aug 16, 2021	349.40	353.80	327.29	350.20	741	+3.80(+1.10%)
Aug 13, 2021	345.00	348.20	330.00	346.40	558	+0.40(+0.12%)
Aug 12, 2021	343.40	362.60	338.40	346.00	1,113	+3.00(+0.87%)
Aug 11, 2021	336.00	349.80	328.20	343.00	1,031	+15.40(+4.70%)
Aug 10, 2021	337.20	348.50	321.00	327.60	888	-15.00(-4.38%)
Aug 09, 2021	309.00	347.47	304.50	342.60	1,678	+38.60(+12.70%)
Aug 06, 2021	306.60	311.52	298.99	304.00	771	-8.00(-2.56%)
Aug 05, 2021	276.40	314.00	275.40	312.00	3,334	+39.00(+14.29%)
Aug 04, 2021	287.20	288.10	268.00	273.00	2,946	-14.00(-4.88%)
Aug 03, 2021	300.00	300.00	284.00	287.00	1,412	-12.80(-4.27%)
Aug 02, 2021	306.00	308.00	281.40	299.80	2,305	-2.80(-0.93%)
Jul 30, 2021	314.80	319.99	302.00	302.60	2,532	-14.20(-4.48%)
Jul 29, 2021	334.80	334.80	315.60	316.80	1,038	-10.60(-3.24%)
Jul 28, 2021	327.20	340.00	320.00	327.40	1,455	+1.60(+0.49%)
Jul 27, 2021	332.40	339.00	310.60	325.80	2,248	-1.60(-0.49%)
Jul 26, 2021	346.60	348.80	325.20	327.40	1,396	-19.00(-5.48%)
Jul 23, 2021	348.40	351.06	341.20	346.40	907	-5.80(-1.65%)
Jul 22, 2021	338.40	355.20	337.28	352.20	1,749	+12.80(+3.77%)
Jul 21, 2021	339.00	350.00	333.80	339.40	1,799	+1.80(+0.53%)
Jul 20, 2021	340.00	352.51	325.20	337.60	2,980	-2.40(-0.71%)
Jul 19, 2021	338.50	350.78	331.40	340.00	4,517	+0.00(+0.00%)
Jul 16, 2021	340.60	350.60	336.00	340.00	3,315	-2.00(-0.58%)
Jul 15, 2021	365.20	371.60	335.40	342.00	4,925	-23.20(-6.35%)
Jul 14, 2021	376.00	396.00	361.00	365.20	2,598	-9.00(-2.41%)
Jul 13, 2021	413.40	427.00	371.00	374.20	2,141	-34.80(-8.51%)
Jul 12, 2021	440.00	440.00	404.20	409.00	1,868	-32.60(-7.38%)
Jul 09, 2021	388.20	450.80	376.03	441.60	4,236	+57.60(+15.00%)
Jul 08, 2021	373.20	397.40	364.80	384.00	4,472	-4.60(-1.18%)
Jul 07, 2021	418.20	418.20	365.00	388.60	11,217	-36.80(-8.65%)
Jul 06, 2021	444.40	444.40	416.00	425.40	3,023	-13.80(-3.14%)
Jul 02, 2021	435.20	453.80	424.50	439.20	1,720	-7.80(-1.74%)
Jul 01, 2021	432.20	451.40	414.40	447.00	3,150	+27.80(+6.63%)
Jun 30, 2021	455.20	460.89	415.00	419.20	6,887	-35.80(-7.87%)
Jun 29, 2021	485.80	502.80	444.60	455.00	6,893	-25.00(-5.21%)
Jun 28, 2021	503.80	514.00	475.10	480.00	6,011	-25.00(-4.95%)
Jun 25, 2021	512.00	525.20	490.00	505.00	30,933	-14.00(-2.70%)
Jun 24, 2021	494.60	535.00	494.64	519.00	55,036	-177.00(-25.43%)
Jun 23, 2021	720.40	720.40	654.00	696.00	3,667	+17.80(+2.62%)
Jun 22, 2021	792.80	792.98	652.40	678.20	3,694	-115.80(-14.58%)
Jun 21, 2021	794.60	839.80	768.00	794.00	1,862	-4.00(-0.50%)
Jun 18, 2021	854.60	899.53	765.20	798.00	1,985	-58.20(-6.80%)
Jun 17, 2021	776.20	856.20	776.20	856.20	1,540	+56.20(+7.03%)
Jun 16, 2021	763.20	800.00	763.20	800.00	1,089	+20.00(+2.56%)
Jun 15, 2021	797.00	797.00	757.20	780.00	984	+0.00(+0.00%)
Jun 14, 2021	699.60	794.60	698.80	780.00	3,319	+100.00(+14.71%)
Jun 11, 2021	620.00	682.60	615.00	680.00	909	+60.00(+9.68%)
Jun 10, 2021	619.80	620.00	600.80	620.00	822	+15.60(+2.58%)
Jun 09, 2021	593.80	619.60	586.80	604.40	1,113	+0.60(+0.10%)
Jun 08, 2021	620.00	620.00	587.20	603.80	1,408	-13.80(-2.23%)
Jun 07, 2021	600.40	620.00	599.80	617.60	2,177	+20.00(+3.35%)
Jun 04, 2021	614.00	616.00	585.75	597.60	623	-6.80(-1.13%)
Jun 03, 2021	620.00	620.00	590.52	604.40	1,710	-5.80(-0.95%)
Jun 02, 2021	582.00	617.40	580.80	610.20	2,462	+28.40(+4.88%)
Jun 01, 2021	580.00	585.20	577.25	581.80	1,140	+19.80(+3.52%)
May 28, 2021	575.00	580.80	560.00	562.00	1,032	+4.80(+0.86%)
May 27, 2021	542.20	566.85	541.00	557.20	683	+12.20(+2.24%)
May 26, 2021	540.20	547.07	526.80	545.00	841	+14.20(+2.68%)
May 25, 2021	560.40	561.20	528.00	530.80	937	-20.40(-3.70%)
May 24, 2021	549.80	570.20	541.00	551.20	857	-2.60(-0.47%)
May 21, 2021	550.00	565.00	548.00	553.80	503	+1.80(+0.33%)
May 20, 2021	559.80	559.80	545.20	552.00	401	-3.00(-0.54%)
May 19, 2021	559.80	568.80	550.80	555.00	381	-10.40(-1.84%)
May 18, 2021	550.00	570.00	543.79	565.40	991	+13.20(+2.39%)
May 17, 2021	570.00	587.60	546.52	552.20	1,022	-23.80(-4.13%)
May 14, 2021	560.00	576.00	560.00	576.00	619	+15.20(+2.71%)
May 13, 2021	598.80	598.80	545.40	560.80	495	+9.20(+1.67%)
May 12, 2021	567.68	594.00	546.46	551.60	921	-6.60(-1.18%)
May 11, 2021	570.00	590.00	558.00	558.20	1,153	-16.80(-2.92%)
May 10, 2021	551.60	588.80	549.00	575.00	1,376	+15.60(+2.79%)
May 07, 2021	564.00	564.00	550.62	559.40	477	-6.20(-1.10%)
May 06, 2021	548.40	572.08	532.85	565.60	963	+7.20(+1.29%)
May 05, 2021	555.80	583.60	544.31	558.40	836	-1.60(-0.29%)
May 04, 2021	560.00	566.30	542.05	560.00	644	-9.00(-1.58%)
May 03, 2021	557.60	569.00	557.60	569.00	534	-1.00(-0.18%)
Apr 30, 2021	548.00	570.00	548.00	570.00	735	+6.80(+1.21%)
Apr 29, 2021	537.00	564.80	532.94	563.20	623	+5.00(+0.90%)
Apr 28, 2021	564.57	564.57	541.60	558.20	205	+14.40(+2.65%)
Apr 27, 2021	544.00	544.00	516.40	543.80	734	-23.60(-4.16%)
Apr 26, 2021	563.00	588.36	557.80	567.40	881	+7.40(+1.32%)
Apr 23, 2021	589.80	589.80	538.94	560.00	445	-14.20(-2.47%)
Apr 22, 2021	565.78	585.80	550.00	574.20	733	+14.40(+2.57%)
Apr 21, 2021	564.00	577.25	540.60	559.80	303	-3.20(-0.57%)
Apr 20, 2021	531.00	584.20	531.00	563.00	127	-25.00(-4.25%)
Apr 19, 2021	530.00	588.00	530.00	588.00	424	+48.20(+8.93%)
Apr 16, 2021	570.20	588.26	530.00	539.80	1,135	-41.00(-7.06%)
Apr 15, 2021	609.80	609.80	575.12	580.80	351	+17.40(+3.09%)
Apr 14, 2021	597.17	599.00	562.32	563.40	315	-21.60(-3.69%)
Apr 13, 2021	579.80	590.20	560.80	585.00	230	+5.60(+0.97%)
Apr 12, 2021	583.80	583.80	534.40	579.40	529	-5.21(-0.89%)
Apr 09, 2021	600.00	612.00	580.20	584.61	295	-11.39(-1.91%)
Apr 08, 2021	620.00	634.00	570.60	596.00	1,022	-24.00(-3.87%)
Apr 07, 2021	578.00	639.40	560.00	620.00	694	+40.00(+6.90%)
Apr 06, 2021	578.00	594.80	569.40	580.00	1,022	+5.60(+0.97%)
Apr 05, 2021	570.50	577.19	560.00	574.40	157	+1.00(+0.17%)
Apr 01, 2021	598.00	598.40	566.40	573.40	170	+14.00(+2.50%)
Mar 31, 2021	570.00	570.00	541.55	559.40	242	-10.50(-1.84%)
Mar 30, 2021	582.00	597.00	561.40	569.90	255	+9.11(+1.62%)
Mar 29, 2021	620.20	620.20	542.60	560.79	429	-33.21(-5.59%)
Mar 26, 2021	597.00	649.60	590.00	594.00	1,465	+13.60(+2.34%)
Mar 25, 2021	600.80	600.80	580.40	580.40	465	+0.40(+0.07%)
Mar 24, 2021	640.00	640.00	580.00	580.00	423	-60.00(-9.37%)
Mar 23, 2021	679.20	699.60	640.00	640.00	444	-55.00(-7.91%)
Mar 22, 2021	700.39	700.39	651.65	695.00	213	+29.80(+4.48%)
Mar 19, 2021	668.00	701.00	657.68	665.20	1,125	-3.60(-0.54%)
Mar 18, 2021	621.20	710.00	621.20	668.80	1,123	+9.40(+1.43%)
Mar 17, 2021	667.60	690.00	659.40	659.40	322	-24.60(-3.60%)
Mar 16, 2021	694.00	700.00	684.00	684.00	465	-16.00(-2.29%)
Mar 15, 2021	660.00	719.90	640.00	700.00	1,789	+44.20(+6.74%)
Mar 12, 2021	601.00	660.00	595.80	655.80	1,395	+39.11(+6.34%)
Mar 11, 2021	584.39	620.00	571.10	616.69	1,198	-3.31(-0.53%)
Mar 10, 2021	601.00	620.00	567.20	620.00	603	+39.40(+6.79%)
Mar 09, 2021	570.00	605.00	570.00	580.60	153	+20.40(+3.64%)
Mar 08, 2021	640.00	640.00	552.10	560.20	917	-79.80(-12.47%)
Mar 05, 2021	600.00	700.00	571.12	640.00	1,000	+57.60(+9.89%)
Mar 04, 2021	652.10	664.16	568.57	582.40	1,034	-126.60(-17.86%)
Mar 03, 2021	720.00	720.00	626.41	709.00	428	-11.00(-1.53%)
Mar 02, 2021	680.00	720.00	627.20	720.00	170	+40.60(+5.98%)
Mar 01, 2021	709.90	735.56	660.60	679.40	395	-2.80(-0.41%)
Feb 26, 2021	740.00	740.00	682.02	682.20	385	-49.80(-6.80%)

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.