Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	103.80	123.00		117.00	6,270	+13.20(+12.72%)
Jan 28, 2022	109.20	109.80	96.60	103.80	6,632	-3.60(-3.35%)
Jan 27, 2022	112.20	117.00	105.60	107.40	5,493	-6.00(-5.29%)
Jan 26, 2022	124.80	127.20	113.40	113.40	3,172	-7.20(-5.97%)
Jan 25, 2022	113.40	129.00	113.40	120.60	4,111	-3.00(-2.43%)
Jan 24, 2022	128.40	129.00	93.60	123.60	31,683	-6.60(-5.07%)
Jan 21, 2022	145.20	148.20	127.80	130.20	16,046	-19.20(-12.85%)
Jan 20, 2022	156.00	163.80	147.00	149.40	9,583	-4.80(-3.11%)
Jan 19, 2022	157.20	163.80	150.00	154.20	9,469	-4.20(-2.65%)
Jan 18, 2022	169.20	174.00	156.00	158.40	7,881	-12.60(-7.37%)
Jan 14, 2022				171.00	0	+4.20(+2.52%)
Jan 13, 2022	169.80	172.80	146.40	166.80	7,789	-4.20(-2.46%)
Jan 12, 2022	176.40	177.48	168.00	171.00	5,233	-5.40(-3.06%)
Jan 11, 2022	175.80	181.20	171.60	176.40	4,080	+0.60(+0.34%)
Jan 10, 2022	180.00	181.80	169.79	175.80	7,583	-4.80(-2.66%)
Jan 07, 2022	178.80	185.10	174.00	180.60	4,223	+1.80(+1.01%)
Jan 06, 2022	186.00	190.24	166.20	178.80	14,298	-8.40(-4.49%)
Jan 05, 2022	194.40	203.40	184.20	187.20	9,052	-9.60(-4.88%)
Jan 04, 2022	202.80	202.80	192.01	196.80	4,297	-6.60(-3.24%)
Jan 03, 2022	204.00	206.13	198.60	203.40	5,287	+3.00(+1.50%)
Dec 31, 2021	204.60	207.00	198.00	200.40	2,897	+2.40(+1.21%)
Dec 30, 2021	208.80	211.80	198.00	198.00	8,861	-9.00(-4.35%)
Dec 29, 2021	204.60	209.10	199.46	207.00	5,019	+0.60(+0.29%)
Dec 28, 2021	204.00	217.20	199.80	206.40	9,899	-0.60(-0.29%)
Dec 27, 2021	216.60	216.60	202.80	207.00	4,990	-10.20(-4.70%)
Dec 23, 2021	208.20	219.60	206.40	217.20	7,586	+10.80(+5.23%)
Dec 22, 2021	199.20	211.80	195.00	206.40	4,856	+4.80(+2.38%)
Dec 21, 2021	189.60	202.80	188.40	201.60	8,418	+9.00(+4.67%)
Dec 20, 2021	195.00	195.00	186.60	192.60	4,770	-0.60(-0.31%)
Dec 17, 2021	189.00	197.40	183.01	193.20	6,880	+3.00(+1.58%)
Dec 16, 2021	198.60	201.00	187.80	190.20	2,933	-6.00(-3.06%)
Dec 15, 2021	192.60	200.40	179.70	196.20	10,128	+4.20(+2.19%)
Dec 14, 2021	195.00	196.20	188.40	192.00	4,968	-6.00(-3.03%)
Dec 13, 2021	204.00	206.49	194.40	198.00	6,136	-8.40(-4.07%)
Dec 10, 2021	216.60	220.46	202.80	206.40	6,547	-13.20(-6.01%)
Dec 09, 2021	222.00	231.94	211.20	219.60	7,112	-8.40(-3.68%)
Dec 08, 2021	218.40	240.00	205.80	228.00	19,701	+6.00(+2.70%)
Dec 07, 2021	214.80	231.00	207.00	222.00	34,385	+15.60(+7.56%)
Dec 06, 2021	205.80	208.80	194.40	206.40	10,751	+0.00(+0.00%)
Dec 03, 2021	210.60	224.67	189.89	206.40	23,020	+3.00(+1.47%)
Dec 02, 2021	211.20	219.59	186.61	203.40	32,059	-10.80(-5.04%)
Dec 01, 2021	255.00	289.80	210.60	214.20	108,031	-41.40(-16.20%)
Nov 30, 2021	247.80	267.60	237.60	255.60	65,499	+10.80(+4.41%)
Nov 29, 2021	228.00	259.80	222.00	244.80	48,461	+11.40(+4.88%)
Nov 26, 2021	217.80	234.00	217.80	233.40	10,466	-24.60(-9.53%)
Nov 24, 2021	187.20	258.00	186.00	258.00	24,006	+70.80(+37.82%)
Nov 23, 2021	189.60	192.00	177.00	187.20	4,275	-0.60(-0.32%)
Nov 22, 2021	183.60	198.00	182.40	187.80	4,722	+3.60(+1.95%)
Nov 19, 2021	180.00	190.80	180.00	184.20	2,163	-4.20(-2.23%)
Nov 18, 2021	192.00	189.60	187.20	188.40	4,244	-1.80(-0.95%)
Nov 17, 2021	184.80	191.40	178.36	190.20	3,585	+3.00(+1.60%)
Nov 16, 2021	195.00	196.20	177.60	187.20	4,352	-2.40(-1.27%)
Nov 15, 2021	194.40	213.00	177.65	189.60	10,469	-4.80(-2.47%)
Nov 12, 2021	156.60	200.40	156.00	194.40	21,708	+38.40(+24.62%)
Nov 11, 2021	150.00	157.20	147.60	156.00	3,265	+4.80(+3.17%)
Nov 10, 2021	156.00			151.20	4,604	-3.60(-2.33%)
Nov 09, 2021	162.60	166.20	145.80	154.80	6,741	-7.20(-4.44%)
Nov 08, 2021	168.00	194.99	151.80	162.00	15,082	+1.20(+0.75%)
Nov 05, 2021	144.60	163.80	141.01	160.80	2,805	+23.40(+17.03%)
Nov 04, 2021	139.20	155.12	135.60	137.40	4,549	-4.20(-2.97%)
Nov 03, 2021	145.80	146.40	135.60	141.60	2,983	-4.80(-3.28%)
Nov 02, 2021	165.00	165.00	146.40	146.40	2,934	-12.60(-7.92%)
Nov 01, 2021	160.20	162.00	156.74	159.00	2,336	-6.00(-3.64%)
Oct 29, 2021	177.60		162.00	165.00	2,272	-5.40(-3.17%)
Oct 28, 2021	171.60	175.80	168.00	170.40	1,092	-6.00(-3.40%)
Oct 27, 2021	177.00	180.00	169.20	176.40	858	+2.46(+1.41%)
Oct 26, 2021	187.80			173.94	1,437	-3.66(-2.06%)
Oct 25, 2021	186.00	189.17	177.00	177.60	1,541	-11.40(-6.03%)
Oct 22, 2021	193.80	194.40	187.20	189.00	865	-7.80(-3.96%)
Oct 21, 2021	194.40	200.88	189.00	196.80	565	-1.80(-0.91%)
Oct 20, 2021	202.20	204.00	193.20	198.60	675	-2.40(-1.19%)
Oct 19, 2021	199.80	204.60	194.40	201.00	575	-3.60(-1.76%)
Oct 18, 2021	213.60	213.60	197.40	204.60	915	-8.40(-3.94%)
Oct 15, 2021	204.60	217.20	204.60	213.00	1,479	+9.60(+4.72%)
Oct 14, 2021	195.60	209.40	195.00	203.40	671	+6.00(+3.04%)
Oct 13, 2021	197.40	200.40	190.20	197.40	403	-1.90(-0.95%)
Oct 12, 2021	195.60	199.80	187.20	199.30	630	-0.50(-0.25%)
Oct 11, 2021	206.40	206.40	195.00	199.80	510	+1.80(+0.91%)
Oct 08, 2021	190.80	202.20	183.00	198.00	3,392	+9.00(+4.76%)
Oct 07, 2021	190.80	202.80	186.00	189.00	3,613	-7.80(-3.96%)
Oct 06, 2021	205.20	207.00	195.00	196.80	1,600	-9.00(-4.37%)
Oct 05, 2021	219.00	224.99	204.00	205.80	1,642	-15.00(-6.79%)
Oct 04, 2021	222.00	231.00	210.00	220.80	1,708	-0.60(-0.27%)
Oct 01, 2021	213.00	223.96	199.80	221.40	1,198	+9.60(+4.53%)
Sep 30, 2021	204.00	213.00	199.20	211.80	284	+8.40(+4.13%)
Sep 29, 2021	207.60	213.60	199.20	203.40	772	-4.20(-2.02%)
Sep 28, 2021	210.60	212.23	199.80	207.60	696	-3.00(-1.42%)
Sep 27, 2021	213.00	214.80	199.20	210.60	1,336	+1.20(+0.57%)
Sep 24, 2021	206.40	213.00	199.80	209.40	1,403	+1.80(+0.87%)
Sep 23, 2021	186.00	231.00	186.00	207.60	7,665	+24.60(+13.44%)
Sep 22, 2021	163.20	186.00	162.00	183.00	1,872	+21.60(+13.38%)
Sep 21, 2021	165.00	174.00	157.16	161.40	1,185	-6.60(-3.93%)
Sep 20, 2021	176.31	176.31	164.40	168.00	623	-4.20(-2.44%)
Sep 17, 2021	174.60	177.00	168.00	172.20	789	-3.00(-1.71%)
Sep 16, 2021	180.60	183.60	171.00	175.20	841	-4.80(-2.67%)
Sep 15, 2021	181.20	192.00	177.00	180.00	1,202	-3.00(-1.64%)
Sep 14, 2021	187.80	192.00	181.80	183.00	957	-1.80(-0.97%)
Sep 13, 2021	195.60	200.97	181.80	184.80	1,563	-12.60(-6.38%)
Sep 10, 2021	203.40	203.40	193.80	197.40	588	-3.60(-1.79%)
Sep 09, 2021	198.00	205.79	192.60	201.00	1,587	+2.40(+1.21%)
Sep 08, 2021	203.40	209.42	192.00	198.60	1,209	-4.20(-2.07%)
Sep 07, 2021	212.40	214.20	198.00	202.80	1,419	-12.00(-5.59%)
Sep 03, 2021	215.40	220.80	211.20	214.80	1,425	-3.60(-1.65%)
Sep 02, 2021	220.80	222.90	213.00	218.40	1,747	+1.20(+0.55%)
Sep 01, 2021	208.80	218.94	207.00	217.20	1,370	+8.40(+4.02%)
Aug 31, 2021	221.40	221.40	205.20	208.80	2,814	-12.00(-5.43%)
Aug 30, 2021	225.00	232.20	216.00	220.80	1,521	+0.00(+0.00%)
Aug 27, 2021	222.60	225.00	216.00	220.80	1,288	+0.60(+0.27%)
Aug 26, 2021	225.00	226.20	211.20	220.20	1,272	-6.00(-2.65%)
Aug 25, 2021	228.00	235.20	217.20	226.20	1,826	+1.20(+0.53%)
Aug 24, 2021	214.80	229.74	210.00	225.00	2,969	+16.20(+7.76%)
Aug 23, 2021	207.00	218.40	200.40	208.80	4,275	-4.80(-2.25%)
Aug 20, 2021	217.80	217.80	203.63	213.60	2,529	-10.80(-4.81%)
Aug 19, 2021	232.20	232.20	222.91	224.40	1,277	-15.00(-6.27%)
Aug 18, 2021	255.00	255.00	236.10	239.40	1,664	-14.40(-5.67%)
Aug 17, 2021	264.00	264.00	249.60	253.80	1,296	-18.00(-6.62%)
Aug 16, 2021	280.80	280.80	268.20	271.80	1,384	-15.60(-5.43%)
Aug 13, 2021	296.40	297.53	287.40	287.40	384	-11.40(-3.82%)
Aug 12, 2021	294.60	299.40	288.07	298.80	476	+1.80(+0.61%)
Aug 11, 2021	300.00	300.00	292.33	297.00	754	-3.00(-1.00%)
Aug 10, 2021	286.20	300.00	295.20	300.00	558	+4.80(+1.63%)
Aug 09, 2021	283.20	298.89	283.20	295.20	741	+2.40(+0.82%)
Aug 06, 2021	297.00	300.60	280.80	292.80	684	+3.00(+1.04%)
Aug 05, 2021	279.60	292.80	279.60	289.80	554	-4.80(-1.63%)
Aug 04, 2021	297.60	304.80	286.92	294.60	854	-5.40(-1.80%)
Aug 03, 2021	297.60	305.40	294.01	300.00	927	+3.00(+1.01%)
Aug 02, 2021	309.60	309.60	295.97	297.00	481	-10.20(-3.32%)
Jul 30, 2021	301.20	307.20	291.60	307.20	935	+6.60(+2.20%)
Jul 29, 2021	309.00	311.40	291.60	300.60	1,296	-7.80(-2.53%)
Jul 28, 2021	304.20	308.40	293.82	308.40	2,257	+8.40(+2.80%)
Jul 27, 2021	302.40	307.21	293.40	300.00	600	-12.00(-3.85%)
Jul 26, 2021	328.20	328.20	300.00	312.00	770	-1.80(-0.57%)
Jul 23, 2021	295.80	315.00	288.00	313.80	746	+19.20(+6.52%)
Jul 22, 2021	296.40	301.80	286.20	294.60	500	-1.80(-0.61%)
Jul 21, 2021	300.00	300.00	282.41	296.40	781	+5.40(+1.86%)
Jul 20, 2021	286.20	292.89	280.21	291.00	666	+10.80(+3.85%)
Jul 19, 2021	299.40	300.00	271.50	280.20	1,292	-28.20(-9.14%)
Jul 16, 2021	307.20	310.80	304.65	308.40	512	-0.60(-0.19%)
Jul 15, 2021	308.40	321.00	307.80	309.00	1,499	-1.20(-0.39%)
Jul 14, 2021	306.00	321.00	306.00	310.20	2,353	+4.80(+1.57%)
Jul 13, 2021	303.60	310.20	301.20	305.40	555	-1.20(-0.39%)
Jul 12, 2021	296.40	311.40	296.40	306.60	436	+5.40(+1.79%)
Jul 09, 2021	303.00	303.00	294.60	301.20	649	-1.20(-0.40%)
Jul 08, 2021	295.80	304.20	285.00	302.40	3,771	-4.20(-1.37%)
Jul 07, 2021	315.00	315.00	288.00	306.60	2,189	-4.20(-1.35%)
Jul 06, 2021	328.80	328.80	300.00	310.80	4,772	-10.20(-3.18%)
Jul 02, 2021	304.80	321.00	304.20	321.00	1,910	+16.20(+5.31%)
Jul 01, 2021	318.60	323.78	303.00	304.80	379	-13.80(-4.33%)
Jun 30, 2021	322.80	326.40	305.93	318.60	744	-2.40(-0.75%)
Jun 29, 2021	325.20	325.80	315.00	321.00	532	-1.20(-0.37%)
Jun 28, 2021	312.00	322.20	308.68	322.20	628	+18.00(+5.92%)
Jun 25, 2021	312.00	312.00	300.83	304.20	500	-10.20(-3.24%)
Jun 24, 2021	316.20	324.00	306.00	314.40	1,304	-2.40(-0.76%)
Jun 23, 2021	318.00	329.39	315.00	316.80	568	-1.80(-0.56%)
Jun 22, 2021	336.60	342.00	318.60	318.60	614	-17.40(-5.18%)
Jun 21, 2021	346.20	350.12	333.60	336.00	1,067	+2.40(+0.72%)
Jun 18, 2021	338.40	339.60	324.60	333.60	2,563	+5.40(+1.65%)
Jun 17, 2021	340.80	340.80	324.00	328.20	666	-6.60(-1.97%)
Jun 16, 2021	334.80	347.94	330.00	334.80	751	+4.20(+1.27%)
Jun 15, 2021	361.20	365.40	330.60	330.60	1,560	-31.80(-8.77%)
Jun 14, 2021	378.00	381.00	352.80	362.40	3,202	-6.60(-1.79%)
Jun 11, 2021	369.00	379.80	363.04	369.00	2,905	+9.60(+2.67%)
Jun 10, 2021	352.80	368.99	352.80	359.40	4,007	+9.60(+2.74%)
Jun 09, 2021	345.60	357.00	335.05	349.80	2,261	+7.80(+2.28%)
Jun 08, 2021	329.40	345.60	319.21	342.00	2,499	+9.00(+2.70%)
Jun 07, 2021	349.80	349.80	312.00	333.00	3,614	+26.40(+8.61%)
Jun 04, 2021	273.00	311.40	270.00	306.60	2,610	+34.80(+12.80%)
Jun 03, 2021	260.40	277.20	260.40	271.80	1,221	+2.40(+0.89%)
Jun 02, 2021	268.20	270.60	255.00	269.40	1,330	+2.40(+0.90%)
Jun 01, 2021	274.20	275.40	264.00	267.00	601	+3.00(+1.14%)
May 28, 2021	275.40	281.40	263.40	264.00	891	-10.20(-3.72%)
May 27, 2021	274.80	278.40	259.80	274.20	621	+3.60(+1.33%)
May 26, 2021	272.40	276.00	266.40	270.60	453	+5.40(+2.04%)
May 25, 2021	273.00	281.40	264.60	265.20	916	-10.80(-3.91%)
May 24, 2021	281.40	281.40	270.60	276.00	373	-4.20(-1.50%)
May 21, 2021	285.00	287.40	269.74	280.20	610	-3.60(-1.27%)
May 20, 2021	276.00	289.80	273.91	283.80	849	+7.80(+2.83%)
May 19, 2021	271.20	290.40	267.00	276.00	1,535	-17.40(-5.93%)
May 18, 2021	290.40	294.00	282.00	293.40	761	+6.60(+2.30%)
May 17, 2021	300.00	300.00	275.40	286.80	1,445	+2.40(+0.84%)
May 14, 2021	292.80	292.80	270.00	284.40	1,191	+6.60(+2.38%)
May 13, 2021	254.40	291.00	254.40	277.80	1,499	+24.60(+9.72%)
May 12, 2021	277.20	289.20	241.80	253.20	3,632	-24.60(-8.86%)
May 11, 2021	291.00	296.55	270.00	277.80	2,648	-15.60(-5.32%)
May 10, 2021	315.00	318.00	285.00	293.40	4,236	-5.40(-1.81%)
May 07, 2021	336.00	336.00	282.24	298.80	3,773	-15.60(-4.96%)
May 06, 2021	315.60	324.00	292.40	314.40	4,154	-11.40(-3.50%)
May 05, 2021	345.00	345.00	300.00	325.80	12,949	-59.40(-15.42%)
May 04, 2021	405.60	405.60	365.40	385.20	705	-19.80(-4.89%)
May 03, 2021	378.00	405.00	372.00	405.00	1,249	+43.20(+11.94%)
Apr 30, 2021	397.20	397.20	361.80	361.80	980	-8.40(-2.27%)
Apr 29, 2021	391.20	420.00	360.00	370.20	995	+7.20(+1.98%)
Apr 28, 2021	390.00	390.00	354.00	363.00	679	-1.20(-0.33%)
Apr 27, 2021	351.00	378.00	330.00	364.20	881	+17.40(+5.02%)
Apr 26, 2021	420.00	420.00	330.01	346.80	1,360	-6.00(-1.70%)
Apr 23, 2021	360.60	360.60	315.00	352.80	1,300	+25.20(+7.69%)
Apr 22, 2021	300.00	344.40	293.40	327.60	1,780	+19.20(+6.23%)
Apr 21, 2021	322.80	322.80	300.00	308.40	323	-9.60(-3.02%)
Apr 20, 2021	353.40	359.40	299.40	318.00	1,667	-10.80(-3.28%)
Apr 19, 2021	402.00	402.00	319.20	328.80	1,392	-10.20(-3.01%)
Apr 16, 2021	331.20	351.00	319.80	339.00	283	+8.40(+2.54%)
Apr 15, 2021	364.20	366.00	329.40	330.60	623	-31.80(-8.77%)
Apr 14, 2021	372.00	374.40	345.00	362.40	730	-18.00(-4.73%)
Apr 13, 2021	390.00	390.00	366.00	380.40	315	+4.80(+1.28%)
Apr 12, 2021	396.60	397.20	373.20	375.60	479	-21.00(-5.30%)
Apr 09, 2021	409.20	423.44	391.20	396.60	230	-12.60(-3.08%)
Apr 08, 2021	408.60	429.00	400.80	409.20	304	-20.40(-4.75%)
Apr 07, 2021	438.00	438.00	406.80	429.60	243	-4.20(-0.97%)
Apr 06, 2021	444.00	454.80	433.20	433.80	284	-22.20(-4.87%)
Apr 05, 2021	484.20	484.20	444.00	456.00	468	+5.40(+1.20%)
Apr 01, 2021	468.00	468.00	427.80	450.60	1,390	+22.80(+5.33%)
Mar 31, 2021	424.80	434.40	391.20	427.80	274	+0.60(+0.14%)
Mar 30, 2021	464.40	464.40	423.00	427.20	321	-22.80(-5.07%)
Mar 29, 2021	459.60	480.00	432.00	450.00	504	+20.40(+4.75%)
Mar 26, 2021	432.00	462.60	429.00	429.60	540	+7.20(+1.70%)
Mar 25, 2021	464.40	464.40	417.00	422.40	615	-42.00(-9.04%)
Mar 24, 2021	453.00	473.99	436.50	464.40	285	-7.80(-1.65%)
Mar 23, 2021	477.60	477.60	457.20	472.20	234	-7.80(-1.63%)
Mar 22, 2021	504.00	504.00	479.40	480.00	284	-1.20(-0.25%)
Mar 19, 2021	460.80	481.20	460.80	481.20	398	+1.20(+0.25%)
Mar 18, 2021	484.20	484.20	465.00	480.00	1,114	+0.00(+0.00%)
Mar 17, 2021	487.80	487.80	456.60	480.00	353	-3.60(-0.74%)
Mar 16, 2021	486.00	498.00	456.00	483.60	341	-2.40(-0.49%)
Mar 15, 2021	504.00	504.00	465.00	486.00	551	+6.00(+1.25%)
Mar 12, 2021	486.00	501.66	477.00	480.00	636	-8.40(-1.72%)
Mar 11, 2021	480.60	524.99	467.41	488.40	1,115	-3.60(-0.73%)
Mar 10, 2021	492.00	499.80	480.60	492.00	645	+0.00(+0.00%)
Mar 09, 2021	492.00	492.00	452.40	492.00	534	+0.00(+0.00%)
Mar 08, 2021	570.00	570.00	488.40	492.00	711	-32.40(-6.18%)
Mar 05, 2021	622.80	622.80	487.86	524.40	455	-42.00(-7.42%)
Mar 04, 2021	644.40	644.40	548.40	566.40	1,141	-49.20(-7.99%)
Mar 03, 2021	684.00	697.80	600.00	615.60	1,786	+30.60(+5.23%)
Mar 02, 2021	593.40	600.00	540.00	585.00	1,799	+21.00(+3.72%)

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.