Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	355.25	385.02		367.62	275	+11.27(+3.16%)
Jan 28, 2022	361.38	385.88	349.12	356.35	403	-5.02(-1.39%)
Jan 27, 2022	367.50	404.25	350.23	361.38	509	+2.45(+0.68%)
Jan 26, 2022	383.43	392.00	357.70	358.93	276	-20.82(-5.48%)
Jan 25, 2022	367.50	400.82	367.50	379.75	305	+12.25(+3.33%)
Jan 24, 2022	379.75	389.55	343.61	367.50	519	-3.31(-0.89%)
Jan 21, 2022	379.75	404.25	355.25	370.81	811	-12.13(-3.17%)
Jan 20, 2022	394.94	415.03	382.81	382.94	259	-14.94(-3.76%)
Jan 19, 2022	392.00	416.50	388.32	397.88	264	-4.17(-1.04%)
Jan 18, 2022	416.50	425.07	388.81	402.05	745	-19.11(-4.54%)
Jan 14, 2022				421.15	0	+0.73(+0.17%)
Jan 13, 2022	453.25	462.19	417.11	420.42	1,076	-38.95(-8.48%)
Jan 12, 2022	461.70	474.07	447.25	459.38	365	+1.47(+0.32%)
Jan 11, 2022	443.33	475.30	443.33	457.90	419	+0.98(+0.21%)
Jan 10, 2022	453.25	470.52	430.10	456.93	803	+7.23(+1.61%)
Jan 07, 2022	460.97	480.44	447.12	449.70	493	-7.72(-1.69%)
Jan 06, 2022	482.65	483.75	448.84	457.42	318	-15.19(-3.21%)
Jan 05, 2022	489.75	489.75	463.05	472.61	432	-5.27(-1.10%)
Jan 04, 2022	477.75	523.93	468.69	477.87	553	-10.54(-2.16%)
Jan 03, 2022	453.25	490.00	453.25	488.41	519	+27.07(+5.87%)
Dec 31, 2021	475.67	475.67	447.12	461.33	942	-16.17(-3.39%)
Dec 30, 2021	508.38	520.62	447.12	477.50	1,338	-16.78(-3.40%)
Dec 29, 2021	483.88	551.13	459.25	494.29	4,345	+10.41(+2.15%)
Dec 28, 2021	518.91	530.18	468.93	483.88	1,002	-19.60(-3.89%)
Dec 27, 2021	526.75	539.00	502.25	503.48	1,006	-33.81(-6.29%)
Dec 23, 2021	547.58	551.25	529.32	537.28	582	-14.09(-2.55%)
Dec 22, 2021	544.63	570.85	539.12	551.37	278	+2.20(+0.40%)
Dec 21, 2021	544.76	563.50	537.77	549.17	447	+0.74(+0.13%)
Dec 20, 2021	551.25	566.93	539.12	548.43	259	-24.13(-4.21%)
Dec 17, 2021	579.55	579.55	539.00	572.57	405	+16.91(+3.04%)
Dec 16, 2021	592.53	592.53	540.23	555.66	370	-36.87(-6.22%)
Dec 15, 2021	577.71	592.53	530.42	592.53	605	+13.72(+2.37%)
Dec 14, 2021	600.86	623.40	575.87	578.81	390	+7.23(+1.26%)
Dec 13, 2021	673.75	722.75	571.59	571.59	928	-104.86(-15.50%)
Dec 10, 2021	649.25	689.18	649.25	676.45	719	+27.20(+4.19%)
Dec 09, 2021	624.75	664.56	624.75	649.25	580	+26.95(+4.33%)
Dec 08, 2021	588.00	671.05	581.88	622.30	879	+46.55(+8.09%)
Dec 07, 2021	552.48	607.72	546.11	575.75	1,078	+55.12(+10.59%)
Dec 06, 2021	539.00	547.58	490.00	520.62	1,033	-18.38(-3.41%)
Dec 03, 2021	577.59	596.70	539.00	539.00	512	-36.75(-6.38%)
Dec 02, 2021	612.50	636.75	569.62	575.75	1,287	-62.97(-9.86%)
Dec 01, 2021	612.50	666.52	594.12	638.72	1,550	+26.22(+4.28%)
Nov 30, 2021	600.25	612.50	559.21	612.50	797	+19.11(+3.22%)
Nov 29, 2021	612.50	623.65	588.00	593.39	801	-29.89(-4.80%)
Nov 26, 2021	588.00	666.40	588.00	623.28	3,392	+35.28(+6.00%)
Nov 24, 2021	551.86	673.75	551.86	588.00	2,302	+31.24(+5.61%)
Nov 23, 2021	563.50	575.75	554.07	556.76	370	-14.09(-2.47%)
Nov 22, 2021	599.64	600.25	563.50	570.85	622	-17.15(-2.92%)
Nov 19, 2021	588.00	610.05	575.75	588.00	278	+19.11(+3.36%)
Nov 18, 2021	609.32	579.42	568.40	568.89	686	-41.40(-6.78%)
Nov 17, 2021	621.93	626.96	605.15	610.29	351	-21.44(-3.39%)
Nov 16, 2021	630.88	655.38	621.69	631.73	217	-9.80(-1.53%)
Nov 15, 2021	661.50	666.64	637.00	641.53	121	+7.59(+1.20%)
Nov 12, 2021	661.50	673.75	618.62	633.94	816	-40.55(-6.01%)
Nov 11, 2021	685.51	685.51	653.29	674.49	234	-11.51(-1.68%)
Nov 10, 2021	711.36		674.98	686.00	200	-31.48(-4.39%)
Nov 09, 2021	716.26	745.41	692.12	717.48	247	-5.27(-0.73%)
Nov 08, 2021	698.25	726.55	686.00	722.75	319	+14.58(+2.06%)
Nov 05, 2021	710.50	715.77	686.00	708.17	276	-2.33(-0.33%)
Nov 04, 2021	729.73	731.33	686.00	710.50	775	-36.50(-4.89%)
Nov 03, 2021	633.33	771.75	628.67	747.00	4,119	+118.34(+18.82%)
Nov 02, 2021	649.25	661.38	615.56	628.67	537	-14.58(-2.27%)
Nov 01, 2021	649.25	649.25	625.98	643.25	837	-6.00(-0.92%)
Oct 29, 2021	654.03	663.34	648.15	649.25	284	-0.12(-0.02%)
Oct 28, 2021	649.25	676.57	649.25	649.37	440	-6.49(-0.99%)
Oct 27, 2021	673.75	695.80	650.48	655.87	930	-14.94(-2.23%)
Oct 26, 2021	661.50			670.81	380	+16.29(+2.49%)
Oct 25, 2021	649.25	661.50	640.43	654.52	367	+2.21(+0.34%)
Oct 22, 2021	662.73	673.75	649.25	652.31	515	-16.29(-2.44%)
Oct 21, 2021	668.61	679.88	666.40	668.61	148	-5.63(-0.84%)
Oct 20, 2021	674.49	686.00	661.87	674.24	148	+5.51(+0.82%)
Oct 19, 2021	673.75	689.67	662.73	668.73	198	+3.80(+0.57%)
Oct 18, 2021	673.75	693.35	656.11	664.93	184	-11.03(-1.63%)
Oct 15, 2021	674.98	707.80	661.50	675.96	464	+0.49(+0.07%)
Oct 14, 2021	683.55	698.25	669.22	675.47	419	+11.39(+1.72%)
Oct 13, 2021	661.50	684.77	644.35	664.07	844	+21.07(+3.28%)
Oct 12, 2021	686.00	686.00	637.49	643.00	762	-35.03(-5.17%)
Oct 11, 2021	698.25	698.25	671.54	678.04	456	-17.76(-2.55%)
Oct 08, 2021	688.45	716.62	688.45	695.80	571	-6.12(-0.87%)
Oct 07, 2021	698.25	747.25	676.20	701.92	2,530	+15.92(+2.32%)
Oct 06, 2021	684.28	698.13	673.50	686.00	293	-12.25(-1.75%)
Oct 05, 2021	722.75	735.00	679.88	698.25	765	-16.17(-2.26%)
Oct 04, 2021	749.46	776.53	710.50	714.42	559	-29.28(-3.94%)
Oct 01, 2021	777.51	786.70	742.47	743.70	524	-43.36(-5.51%)
Sep 30, 2021	751.29	808.50	747.86	787.06	552	+21.44(+2.80%)
Sep 29, 2021	812.79	812.79	747.37	765.62	1,661	-55.12(-6.72%)
Sep 28, 2021	815.85	943.25	808.50	820.75	7,084	+30.62(+3.88%)
Sep 27, 2021	771.75	796.25	771.75	790.12	357	-0.98(-0.12%)
Sep 24, 2021	764.89	796.25	760.85	791.11	338	+19.36(+2.51%)
Sep 23, 2021	771.75	777.88	757.05	771.75	320	+2.57(+0.33%)
Sep 22, 2021	784.00	808.50	758.27	769.18	355	-14.82(-1.89%)
Sep 21, 2021	746.02	817.32	746.02	784.00	838	+37.98(+5.09%)
Sep 20, 2021	771.75	771.75	737.82	746.02	747	+0.98(+0.13%)
Sep 17, 2021	742.35	771.75	742.35	745.04	728	-4.41(-0.59%)
Sep 16, 2021	744.80	759.50	742.35	749.46	191	-9.31(-1.23%)
Sep 15, 2021	747.25	771.75	738.67	758.76	898	+9.55(+1.28%)
Sep 14, 2021	760.24	771.50	746.27	749.21	196	-16.41(-2.14%)
Sep 13, 2021	761.22	786.82	748.97	765.62	172	-6.25(-0.81%)
Sep 10, 2021	760.36	787.06	753.50	771.87	480	+6.25(+0.82%)
Sep 09, 2021	747.37	771.75	747.37	765.62	165	+5.39(+0.71%)
Sep 08, 2021	796.25	796.25	753.38	760.24	322	-23.76(-3.03%)
Sep 07, 2021	772.98	806.05	771.75	784.00	343	+8.94(+1.15%)
Sep 03, 2021	803.36	826.88	774.20	775.06	302	-36.87(-4.54%)
Sep 02, 2021	820.75	833.00	735.00	811.93	314	-29.77(-3.54%)
Sep 01, 2021	833.00	845.25	820.75	841.70	414	+17.03(+2.06%)
Aug 31, 2021	796.25	833.12	784.61	824.67	360	+16.17(+2.00%)
Aug 30, 2021	784.12	820.75	784.12	808.50	411	+12.25(+1.54%)
Aug 27, 2021	778.37	813.28	771.75	796.25	425	+12.25(+1.56%)
Aug 26, 2021	759.50	794.29	759.50	784.00	426	+21.44(+2.81%)
Aug 25, 2021	736.72	781.55	735.00	762.56	505	+25.24(+3.42%)
Aug 24, 2021	711.11	756.80	711.11	737.33	359	+20.09(+2.80%)
Aug 23, 2021	710.50	722.14	706.34	717.24	326	-3.55(-0.49%)
Aug 20, 2021	712.95	734.88	710.50	720.79	243	+0.74(+0.10%)
Aug 19, 2021	722.26	747.00	710.50	720.05	389	+0.86(+0.12%)
Aug 18, 2021	701.68	734.39	698.25	719.20	482	+14.70(+2.09%)
Aug 17, 2021	734.88	734.88	698.25	704.50	1,323	-12.37(-1.73%)
Aug 16, 2021	771.75	771.75	713.07	716.87	1,189	-60.51(-7.78%)
Aug 13, 2021	796.25	796.25	762.56	777.38	1,308	-20.21(-2.53%)
Aug 12, 2021	771.75	803.48	759.62	797.60	971	+23.27(+3.01%)
Aug 11, 2021	774.81	792.21	757.78	774.32	1,109	-5.39(-0.69%)
Aug 10, 2021	753.50	786.82	748.60	779.71	1,876	+32.46(+4.34%)
Aug 09, 2021	766.24	767.95	735.61	747.25	782	-12.25(-1.61%)
Aug 06, 2021	756.93	780.20	741.25	759.50	1,133	-5.76(-0.75%)
Aug 05, 2021	774.32	785.47	751.17	765.26	590	-9.06(-1.17%)
Aug 04, 2021	792.82	808.38	738.18	774.32	2,461	-37.24(-4.59%)
Aug 03, 2021	808.50	837.29	796.86	811.56	3,623	+4.29(+0.53%)
Aug 02, 2021	849.66	869.75	789.51	807.27	4,438	-32.46(-3.87%)
Jul 30, 2021	825.04	902.83	820.75	839.74	10,054	+23.15(+2.84%)
Jul 29, 2021	782.77	857.50	747.25	816.59	3,317	+32.10(+4.09%)
Jul 28, 2021	795.64	839.00	772.36	784.49	2,138	-18.01(-2.24%)
Jul 27, 2021	784.00	940.43	784.00	802.50	18,444	+38.34(+5.02%)
Jul 26, 2021	784.00	826.75	747.37	764.15	2,673	-11.27(-1.45%)
Jul 23, 2021	784.00	841.58	749.70	775.42	5,687	-37.61(-4.63%)
Jul 22, 2021	747.25	869.38	718.59	813.03	3,251	+81.83(+11.19%)
Jul 21, 2021	722.75	753.38	722.75	731.20	542	+19.36(+2.72%)
Jul 20, 2021	783.88	803.48	693.35	711.85	2,583	-107.19(-13.09%)
Jul 19, 2021	735.00	869.63	692.12	819.03	6,835	+113.07(+16.02%)
Jul 16, 2021	735.00	759.01	703.15	705.97	986	-21.81(-3.00%)
Jul 15, 2021	735.00	749.70	704.50	727.77	457	-8.57(-1.16%)
Jul 14, 2021	742.35	790.00	735.00	736.35	1,471	-7.23(-0.97%)
Jul 13, 2021	756.19	777.88	741.12	743.58	821	-9.92(-1.32%)
Jul 12, 2021	759.50	779.59	753.38	753.50	226	-26.09(-3.35%)
Jul 09, 2021	768.20	782.77	759.75	779.59	363	+22.79(+3.01%)
Jul 08, 2021	759.50	796.25	741.12	756.80	533	-15.07(-1.95%)
Jul 07, 2021	788.90	814.62	760.97	771.87	753	-15.80(-2.01%)
Jul 06, 2021	808.62	821.98	784.25	787.67	318	-22.42(-2.77%)
Jul 02, 2021	813.64	832.63	808.50	810.09	499	-10.66(-1.30%)
Jul 01, 2021	833.00	833.00	815.85	820.75	290	-1.72(-0.21%)
Jun 30, 2021	839.12	839.12	808.50	822.47	248	-10.41(-1.25%)
Jun 29, 2021	840.96	844.88	820.75	832.88	474	-0.12(-0.01%)
Jun 28, 2021	845.25	847.58	827.00	833.00	278	-6.00(-0.72%)
Jun 25, 2021	833.00	845.13	826.88	839.00	426	+12.13(+1.47%)
Jun 24, 2021	829.94	870.98	810.95	826.88	1,266	+15.80(+1.95%)
Jun 23, 2021	821.98	838.63	807.27	811.07	740	-27.69(-3.30%)
Jun 22, 2021	867.05	882.00	813.03	838.76	1,315	-33.81(-3.87%)
Jun 21, 2021	871.10	1004	846.72	872.57	7,797	-4.53(-0.52%)
Jun 18, 2021	866.57	1075	857.50	877.10	4,605	+8.82(+1.02%)
Jun 17, 2021	931.00	931.00	857.50	868.28	561	-74.97(-7.95%)
Jun 16, 2021	906.50	955.25	857.50	943.25	1,151	+30.62(+3.36%)
Jun 15, 2021	894.25	918.75	890.58	912.62	393	+15.92(+1.78%)
Jun 14, 2021	903.56	936.88	890.58	896.70	400	+0.98(+0.11%)
Jun 11, 2021	913.73	942.02	882.12	895.72	435	-23.03(-2.51%)
Jun 10, 2021	915.57	924.88	894.25	918.75	271	+16.41(+1.82%)
Jun 09, 2021	906.50	937.00	893.02	902.34	488	+15.44(+1.74%)
Jun 08, 2021	906.50	940.68	869.87	886.90	587	-19.48(-2.15%)
Jun 07, 2021	881.88	979.88	845.25	906.38	1,149	+24.50(+2.78%)
Jun 04, 2021	857.50	882.00	845.74	881.88	625	+51.08(+6.15%)
Jun 03, 2021	833.00	845.25	820.87	830.79	818	-1.47(-0.18%)
Jun 02, 2021	845.25	857.38	820.75	832.26	645	-12.86(-1.52%)
Jun 01, 2021	857.50	869.75	834.72	845.13	335	-20.46(-2.36%)
May 28, 2021	856.27	872.57	855.17	865.59	300	+5.14(+0.60%)
May 27, 2021	820.75	863.62	820.75	860.44	445	+32.10(+3.87%)
May 26, 2021	808.50	859.22	808.50	828.35	576	+25.97(+3.24%)
May 25, 2021	820.75	824.42	784.00	802.38	471	-18.38(-2.24%)
May 24, 2021	845.25	845.37	810.95	820.75	375	-17.52(-2.09%)
May 21, 2021	857.50	857.50	835.57	838.27	212	-1.10(-0.13%)
May 20, 2021	828.10	841.94	823.69	839.37	220	+10.90(+1.32%)
May 19, 2021	820.75	833.00	809.36	828.47	285	-27.81(-3.25%)
May 18, 2021	808.50	894.13	808.50	856.27	653	+51.20(+6.36%)
May 17, 2021	833.00	850.88	796.37	805.07	396	-5.76(-0.71%)
May 14, 2021	784.00	818.05	769.54	810.83	187	+58.80(+7.82%)
May 13, 2021	821.12	845.00	752.03	752.03	416	-71.29(-8.66%)
May 12, 2021	874.28	874.28	823.20	823.32	224	-52.80(-6.03%)
May 11, 2021	796.25	894.13	777.88	876.12	337	-1.84(-0.21%)
May 10, 2021	882.00	943.13	839.12	877.96	793	-4.04(-0.46%)
May 07, 2021	882.00	894.25	869.75	882.00	525	-27.56(-3.03%)
May 06, 2021	931.00	952.19	900.38	909.56	463	-24.75(-2.65%)
May 05, 2021	943.25	978.77	926.59	934.31	213	-36.87(-3.80%)
May 04, 2021	973.26	980.00	923.65	971.18	313	-11.15(-1.13%)
May 03, 2021	1002	1017	949.38	982.33	379	-20.45(-2.04%)
Apr 30, 2021	1017	1017	980.00	1003	749	+10.53(+1.06%)
Apr 29, 2021	955.50	992.25	955.50	992.25	217	+18.38(+1.89%)
Apr 28, 2021	992.74	1002	959.30	973.88	201	-6.12(-0.62%)
Apr 27, 2021	1004	1004	980.00	980.00	235	-1.47(-0.15%)
Apr 26, 2021	984.90	1004	967.87	981.47	393	+1.59(+0.16%)
Apr 23, 2021	958.93	1009	931.00	979.88	611	+48.88(+5.25%)
Apr 22, 2021	931.00	955.50	918.75	931.00	351	+12.25(+1.33%)
Apr 21, 2021	894.25	943.25	869.75	918.75	552	+12.25(+1.35%)
Apr 20, 2021	931.00	955.25	894.50	906.50	363	-40.30(-4.26%)
Apr 19, 2021	894.25	948.15	882.00	946.80	575	+64.80(+7.35%)
Apr 16, 2021	931.00	941.90	869.75	882.00	901	-61.50(-6.52%)
Apr 15, 2021	966.03	1003	943.50	943.50	505	-36.50(-3.72%)
Apr 14, 2021	980.00	1004	931.00	980.00	577	-24.50(-2.44%)
Apr 13, 2021	1017	1017	955.50	1004	693	-22.05(-2.15%)
Apr 12, 2021	1066	1078	1020	1027	725	-51.45(-4.77%)
Apr 09, 2021	1102	1102	1057	1078	426	-12.25(-1.12%)
Apr 08, 2021	1102	1127	1087	1090	526	-17.64(-1.59%)
Apr 07, 2021	1127	1159	1091	1108	760	-19.11(-1.70%)
Apr 06, 2021	1150	1195	1117	1127	1,342	-15.93(-1.39%)
Apr 05, 2021	1213	1213	1133	1143	536	-45.32(-3.81%)
Apr 01, 2021	1114	1250	1103	1188	2,744	+73.50(+6.59%)
Mar 31, 2021	1078	1176	1078	1115	2,116	+36.75(+3.41%)
Mar 30, 2021	1066	1115	1029	1078	664	+12.25(+1.15%)
Mar 29, 2021	1102	1139	1054	1066	1,220	-58.07(-5.17%)
Mar 26, 2021	1127	1188	1091	1124	1,046	-76.68(-6.39%)
Mar 25, 2021	1176	1237	1102	1200	1,451	-36.75(-2.97%)
Mar 24, 2021	1250	1274	1225	1237	1,016	-36.75(-2.88%)
Mar 23, 2021	1311	1323	1237	1274	1,204	-49.00(-3.70%)
Mar 22, 2021	1396	1396	1298	1323	1,813	-61.25(-4.42%)
Mar 19, 2021	1274	1458	1225	1384	10,572	+134.75(+10.78%)
Mar 18, 2021	1262	1286	1225	1250	793	-61.25(-4.67%)
Mar 17, 2021	1225	1311	1204	1311	846	+36.75(+2.88%)
Mar 16, 2021	1286	1298	1213	1274	873	-12.25(-0.95%)
Mar 15, 2021	1335	1335	1250	1286	1,117	-49.00(-3.67%)
Mar 12, 2021	1262	1409	1200	1335	6,641	+49.00(+3.81%)
Mar 11, 2021	1128	1335	1128	1286	2,173	+134.75(+11.70%)
Mar 10, 2021	1129	1185	1115	1152	743	+36.75(+3.30%)
Mar 09, 2021	1090	1164	1090	1115	1,447	+77.05(+7.43%)
Mar 08, 2021	1156	1164	1030	1038	1,411	-89.54(-7.94%)
Mar 05, 2021	1078	1137	961.75	1127	1,238	+61.86(+5.81%)
Mar 04, 2021	1237	1250	1041	1065	2,601	-196.37(-15.56%)
Mar 03, 2021	1298	1311	1225	1262	2,360	-49.00(-3.74%)
Mar 02, 2021	1372	1396	1274	1311	1,911	-36.75(-2.73%)
Mar 01, 2021	1396	1470	1323	1348	2,380	-36.75(-2.65%)
Feb 26, 2021	1348	1715	1274	1384	20,072	+12.25(+0.89%)
Feb 25, 2021	1507	1507	1348	1372	3,583	-147.00(-9.68%)
Feb 24, 2021	1494	1605	1482	1519	2,772	+85.75(+5.98%)
Feb 23, 2021	1519	1592	1384	1433	7,168	-306.25(-17.61%)
Feb 22, 2021	1617	1984	1507	1740	19,856	+183.75(+11.81%)
Feb 19, 2021	1874	1936	1494	1556	10,575	-196.00(-11.19%)
Feb 18, 2021	1654	2193	1642	1752	27,773	+61.25(+3.62%)
Feb 17, 2021	1409	1825	1311	1690	15,972	+232.75(+15.97%)
Feb 16, 2021	1470	1482	1421	1458	2,160	+0.00(+0.00%)
Feb 12, 2021	1396	1470	1396	1458	1,816	+12.25(+0.85%)
Feb 11, 2021	1482	1494	1396	1446	2,589	-12.25(-0.84%)
Feb 10, 2021	1531	1544	1311	1458	4,744	-12.25(-0.83%)
Feb 09, 2021	1531	1544	1384	1470	5,101	-36.75(-2.44%)
Feb 08, 2021	1274	1507	1262	1507	10,507	+281.75(+23.00%)
Feb 05, 2021	1237	1274	1140	1225	2,801	-12.25(-0.99%)
Feb 04, 2021	1188	1274	1176	1237	3,720	+74.97(+6.45%)
Feb 03, 2021	1115	1187	1106	1162	1,982	+51.94(+4.68%)
Feb 02, 2021	1102	1178	1102	1110	2,049	-10.17(-0.91%)

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.