Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		101.40	101.40	101.40	5,112	-1.95(-1.89%)
Dec 30, 2020	103.35	104.65	100.75	103.35	5,112	+1.30(+1.27%)
Dec 29, 2020	105.95	109.20	100.75	102.05	4,262	-5.85(-5.42%)
Dec 28, 2020	110.50	110.50	104.65	107.90	3,698	-1.95(-1.78%)
Dec 24, 2020	113.10	113.10	107.25	109.85	3,270	-0.65(-0.59%)
Dec 23, 2020	110.50	113.10	107.25	110.50	4,053	+1.30(+1.19%)
Dec 22, 2020	113.75	114.40	107.25	109.20	4,566	-2.60(-2.33%)
Dec 21, 2020	109.85	114.40	101.40	111.80	8,086	-2.60(-2.27%)
Dec 18, 2020	117.00	118.95	113.10	114.40	6,469	-3.25(-2.76%)
Dec 17, 2020	122.20	122.85	113.10	117.65	5,620	-2.60(-2.16%)
Dec 16, 2020	115.05	135.20	113.75	120.25	33,823	+5.20(+4.52%)
Dec 15, 2020	122.20	123.50	109.20	115.05	14,919	-3.90(-3.28%)
Dec 14, 2020	117.00	121.55	113.10	118.95	11,595	+6.50(+5.78%)
Dec 11, 2020	110.50	118.63	110.50	112.45	4,889	-0.65(-0.57%)
Dec 10, 2020	110.50	113.10	106.60	113.10	4,337	+1.95(+1.75%)
Dec 09, 2020	122.20	122.20	108.44	111.15	10,856	-9.10(-7.57%)
Dec 08, 2020	117.00	121.55	115.05	120.25	7,133	+5.20(+4.52%)
Dec 07, 2020	124.15	126.75	114.40	115.05	11,648	-7.80(-6.35%)
Dec 04, 2020	120.25	124.80	113.75	122.85	15,826	+3.90(+3.28%)
Dec 03, 2020	120.25	120.25	113.10	118.95	10,128	+0.00(+0.00%)
Dec 02, 2020	120.25	122.20	110.50	118.95	16,823	+1.95(+1.67%)
Dec 01, 2020	134.55	135.20	113.75	117.00	45,765	-22.10(-15.89%)
Nov 30, 2020	107.90	154.70	107.90	139.10	260,736	+38.35(+38.06%)
Nov 27, 2020	92.95	100.75	92.30	100.75	17,064	+4.55(+4.73%)
Nov 25, 2020	96.85	96.85	92.30	96.20	9,858	-0.65(-0.67%)
Nov 24, 2020	91.65	102.70	89.05	96.85	35,650	+8.45(+9.56%)
Nov 23, 2020	89.05	91.00	85.80	88.40	9,477	-0.65(-0.73%)
Nov 20, 2020	88.40	91.00	87.10	89.05	7,849	+0.65(+0.74%)
Nov 19, 2020	90.35	90.35	85.80	88.40	8,253	-0.65(-0.73%)
Nov 18, 2020	92.95	93.60	87.75	89.05	10,120	-4.55(-4.86%)
Nov 17, 2020	93.60	93.60	89.05	93.60	6,393	+0.00(+0.00%)
Nov 16, 2020	96.20	96.20	87.75	93.60	14,406	-4.55(-4.64%)
Nov 13, 2020	91.00	102.05	83.20	98.15	49,563	+7.80(+8.63%)
Nov 12, 2020	92.30	92.95	87.10	90.35	6,330	-2.60(-2.80%)
Nov 11, 2020	91.65	96.20	87.75	92.95	7,149	+2.60(+2.88%)
Nov 10, 2020	92.95	96.20	85.15	90.35	7,785	-5.85(-6.08%)
Nov 09, 2020	107.25	115.05	89.70	96.20	23,331	-2.60(-2.63%)
Nov 06, 2020	102.05	115.70	95.55	98.80	38,803	+5.20(+5.56%)
Nov 05, 2020	91.00	94.90	87.75	93.60	5,045	+5.20(+5.88%)
Nov 04, 2020	92.30	93.60	84.50	88.40	3,885	-3.90(-4.23%)
Nov 03, 2020	93.60	96.20	90.35	92.30	1,935	+2.60(+2.90%)
Nov 02, 2020	93.60	93.60	86.45	89.70	3,128	-2.60(-2.82%)
Oct 30, 2020	102.70	106.60	89.70	92.30	3,961	-8.45(-8.39%)
Oct 29, 2020	104.00	108.55	100.75	100.75	2,941	-1.95(-1.90%)
Oct 28, 2020	113.75	115.05	100.75	102.70	3,462	-11.70(-10.23%)
Oct 27, 2020	118.30	119.60	111.80	114.40	2,189	-2.60(-2.22%)
Oct 26, 2020	118.30	119.60	114.40	117.00	2,034	-0.65(-0.55%)
Oct 23, 2020	117.00	119.60	114.40	117.65	3,524	+0.00(+0.00%)
Oct 22, 2020	126.10	128.05	113.75	117.65	4,959	-8.45(-6.70%)
Oct 21, 2020	130.65	130.65	123.50	126.10	2,455	+0.00(+0.00%)
Oct 20, 2020	140.40	140.40	120.25	126.10	5,470	-14.95(-10.60%)
Oct 19, 2020	142.35	145.60	139.75	141.05	2,262	+1.95(+1.40%)
Oct 16, 2020	143.00	145.60	133.90	139.10	8,541	-27.30(-16.41%)
Oct 15, 2020	164.45	170.95	161.20	166.40	1,330	-3.90(-2.29%)
Oct 14, 2020	174.85	178.75	165.75	170.30	1,734	-1.95(-1.13%)
Oct 13, 2020	172.25	175.50	170.95	172.25	852	-1.95(-1.12%)
Oct 12, 2020	178.10	178.10	169.00	174.20	787	-1.30(-0.74%)
Oct 09, 2020	175.50	177.59	170.68	175.50	1,343	+0.65(+0.37%)
Oct 08, 2020	168.35	175.50	167.70	174.85	2,038	+7.80(+4.67%)
Oct 07, 2020	165.10	168.35	163.80	167.05	1,175	+0.65(+0.39%)
Oct 06, 2020	167.05	168.35	162.50	166.40	1,297	+0.65(+0.39%)
Oct 05, 2020	169.00	169.00	160.55	165.75	3,470	+4.55(+2.82%)
Oct 02, 2020	161.20	165.16	158.60	161.20	2,140	-5.20(-3.13%)
Oct 01, 2020	170.30	170.30	157.30	166.40	1,472	+0.65(+0.39%)
Sep 30, 2020	171.60	172.90	162.50	165.75	2,144	-5.20(-3.04%)
Sep 29, 2020	178.75	179.40	163.80	170.95	2,819	-8.45(-4.71%)
Sep 28, 2020	178.75	186.55	170.95	179.40	5,630	+5.20(+2.99%)
Sep 25, 2020	171.60	174.85	169.65	174.20	883	+3.25(+1.90%)
Sep 24, 2020	171.60	174.20	169.00	170.95	643	-1.30(-0.75%)
Sep 23, 2020	178.75	178.75	170.95	172.25	609	-5.20(-2.93%)
Sep 22, 2020	171.60	178.75	171.60	177.45	711	+6.50(+3.80%)
Sep 21, 2020	175.50	180.05	169.65	170.95	977	-9.75(-5.40%)
Sep 18, 2020	183.95	183.95	178.75	180.70	1,021	-3.25(-1.77%)
Sep 17, 2020	183.95	186.55	178.10	183.95	939	+1.95(+1.07%)
Sep 16, 2020	187.85	189.15	181.35	182.00	1,504	-2.60(-1.41%)
Sep 15, 2020	182.00	184.60	176.15	184.60	1,129	+1.95(+1.07%)
Sep 14, 2020	187.20	187.20	172.90	182.65	1,545	-0.65(-0.35%)
Sep 11, 2020	171.60	184.60	171.60	183.30	3,709	+11.70(+6.82%)
Sep 10, 2020	166.40	171.60	166.40	171.60	933	+0.65(+0.38%)
Sep 09, 2020	170.95	170.95	166.40	170.95	1,897	+0.65(+0.38%)
Sep 08, 2020	176.80	177.45	168.35	170.30	1,512	-8.45(-4.73%)
Sep 04, 2020	180.05	183.62	163.80	178.75	2,760	-5.85(-3.17%)
Sep 03, 2020	183.30	188.50	180.70	184.60	2,283	-0.65(-0.35%)
Sep 02, 2020	188.50	194.35	179.40	185.25	5,681	-7.80(-4.04%)
Sep 01, 2020	196.30	200.85	191.10	193.05	6,224	-13.65(-6.60%)
Aug 31, 2020	225.55	229.45	190.45	206.70	63,371	-3.90(-1.85%)
Aug 28, 2020	197.60	211.25	195.00	210.60	7,533	+12.35(+6.23%)
Aug 27, 2020	186.55	205.40	182.00	198.25	20,644	+13.65(+7.39%)
Aug 26, 2020	182.00	189.80	174.85	184.60	8,313	+0.65(+0.35%)
Aug 25, 2020	193.70	193.70	179.40	183.95	5,886	-3.90(-2.08%)
Aug 24, 2020	193.70	193.70	183.30	187.85	12,329	-5.85(-3.02%)
Aug 21, 2020	197.60	198.77	182.65	193.70	14,807	-4.55(-2.30%)
Aug 20, 2020	180.05	222.30	178.10	198.25	93,035	+18.85(+10.51%)
Aug 19, 2020	182.00	188.50	177.45	179.40	3,615	-3.25(-1.78%)
Aug 18, 2020	191.10	193.70	182.00	182.65	4,042	-5.20(-2.77%)
Aug 17, 2020	189.80	191.10	184.60	187.85	1,644	+0.00(+0.00%)
Aug 14, 2020	189.15	191.10	184.60	187.85	1,144	-0.65(-0.34%)
Aug 13, 2020	183.30	192.40	181.35	188.50	2,134	+2.60(+1.40%)
Aug 12, 2020	193.05	193.05	185.25	185.90	2,474	-7.80(-4.03%)
Aug 11, 2020	200.20	200.20	186.55	193.70	4,647	-3.25(-1.65%)
Aug 10, 2020	200.85	201.50	190.45	196.95	4,443	-3.90(-1.94%)
Aug 07, 2020	201.50	204.75	190.46	200.85	4,449	+4.55(+2.32%)
Aug 06, 2020	206.05	207.35	191.75	196.30	8,091	-7.15(-3.51%)
Aug 05, 2020	206.05	208.00	199.55	203.45	7,246	-5.85(-2.80%)
Aug 04, 2020	226.20	232.05	205.40	209.30	8,139	-7.15(-3.30%)
Aug 03, 2020	234.65	234.65	209.30	216.45	7,145	-19.50(-8.26%)
Jul 31, 2020	258.05	263.25	232.05	235.95	16,730	-40.95(-14.79%)
Jul 30, 2020	371.80	446.55	267.80	276.90	351,377	+33.80(+13.90%)
Jul 29, 2020	242.45	253.50	241.80	243.10	682	-1.95(-0.80%)
Jul 28, 2020	243.10	250.25	231.40	245.05	599	+0.00(+0.00%)
Jul 27, 2020	247.00	252.85	242.45	245.05	729	+0.00(+0.00%)
Jul 24, 2020	247.00	247.65	239.85	245.05	2,275	+0.65(+0.27%)
Jul 23, 2020	251.55	256.10	243.75	244.40	728	-9.75(-3.84%)
Jul 22, 2020	256.75	258.38	246.35	254.15	1,120	-5.85(-2.25%)
Jul 21, 2020	256.75	263.90	250.90	260.00	1,167	+5.20(+2.04%)
Jul 20, 2020	254.15	256.10	247.65	254.80	943	+0.65(+0.26%)
Jul 17, 2020	254.15	256.75	248.01	254.15	683	+2.60(+1.03%)
Jul 16, 2020	247.00	253.50	240.04	251.55	895	+9.75(+4.03%)
Jul 15, 2020	243.75	245.05	237.25	241.80	635	+2.60(+1.09%)
Jul 14, 2020	236.60	250.90	235.30	239.20	797	+3.90(+1.66%)
Jul 13, 2020	247.00	248.95	234.65	235.30	1,058	-11.70(-4.74%)
Jul 10, 2020	250.25	253.50	242.45	247.00	912	+0.65(+0.26%)
Jul 09, 2020	256.75	256.75	243.75	246.35	799	-7.15(-2.82%)
Jul 08, 2020	256.10	256.75	243.10	253.50	647	+1.30(+0.52%)
Jul 07, 2020	237.90	260.00	237.90	252.20	2,275	+14.30(+6.01%)
Jul 06, 2020	247.00	252.85	235.95	237.90	908	-6.50(-2.66%)
Jul 02, 2020	260.00	261.62	243.75	244.40	1,766	-9.10(-3.59%)
Jul 01, 2020	250.90	267.15	248.95	253.50	2,645	+4.55(+1.83%)
Jun 30, 2020	266.50	266.50	243.75	248.95	1,154	-7.80(-3.04%)
Jun 29, 2020	250.25	257.40	243.75	256.75	1,131	+5.20(+2.07%)
Jun 26, 2020	247.00	256.10	243.75	251.55	804	-0.65(-0.26%)
Jun 25, 2020	257.40	262.60	244.40	252.20	1,052	-6.50(-2.51%)
Jun 24, 2020	265.85	275.60	248.30	258.70	2,821	-7.15(-2.69%)
Jun 23, 2020	293.80	293.80	265.20	265.85	5,830	-22.10(-7.67%)
Jun 22, 2020	315.25	315.25	280.15	287.95	10,678	+13.65(+4.98%)
Jun 19, 2020	273.65	283.40	271.05	274.30	887	-2.60(-0.94%)
Jun 18, 2020	273.65	285.35	272.35	276.90	1,125	-2.60(-0.93%)
Jun 17, 2020	278.85	287.30	271.05	279.50	1,479	-2.60(-0.92%)
Jun 16, 2020	297.70	297.70	273.65	282.10	1,437	+7.80(+2.84%)
Jun 15, 2020	269.75	279.50	263.25	274.30	1,598	+1.30(+0.48%)
Jun 12, 2020	279.50	291.20	268.45	273.00	2,507	-13.00(-4.55%)
Jun 11, 2020	331.50	331.50	278.20	286.00	4,388	-26.00(-8.33%)
Jun 10, 2020	295.75	321.75	295.75	312.00	4,119	+9.75(+3.23%)
Jun 09, 2020	317.85	324.35	294.45	302.25	3,867	-25.35(-7.74%)
Jun 08, 2020	357.50	359.45	324.35	327.60	5,344	-26.00(-7.35%)
Jun 05, 2020	375.05	383.51	334.75	353.60	7,335	+12.35(+3.62%)
Jun 04, 2020	449.15	468.00	337.35	341.25	25,939	-139.10(-28.96%)
Jun 03, 2020	910.00	910.00	458.25	480.35	243,065	+278.85(+138.39%)
Jun 02, 2020	197.60	208.00	190.45	201.50	122	+4.55(+2.31%)
Jun 01, 2020	198.90	202.15	188.51	196.95	162	+3.90(+2.02%)
May 29, 2020	206.70	206.70	190.45	193.05	80	+0.65(+0.34%)
May 28, 2020	211.90	221.00	191.10	192.40	256	-12.35(-6.03%)
May 27, 2020	216.45	216.45	195.65	204.75	301	-2.60(-1.25%)
May 26, 2020	202.15	212.55	195.00	207.35	532	+13.65(+7.05%)
May 22, 2020	196.30	205.56	188.50	193.70	178	+5.20(+2.76%)
May 21, 2020	205.40	205.40	188.50	188.50	219	-13.65(-6.75%)
May 20, 2020	201.50	204.10	196.95	202.15	178	+1.62(+0.81%)
May 19, 2020	220.35	220.35	199.55	200.53	196	-17.22(-7.91%)
May 18, 2020	216.45	218.40	204.75	217.75	122	+25.06(+13.00%)
May 15, 2020	172.25	192.69	171.60	192.69	70	+24.99(+14.90%)
May 14, 2020	165.75	178.10	165.75	167.70	128	-5.16(-2.99%)
May 13, 2020	185.25	185.25	170.30	172.86	65	-12.47(-6.73%)
May 12, 2020	181.43	189.15	175.50	185.33	123	-3.17(-1.68%)
May 11, 2020	195.00	204.25	188.50	188.50	73	-1.95(-1.02%)
May 08, 2020	206.70	208.32	186.55	190.45	226	-16.43(-7.94%)
May 07, 2020	215.15	215.15	197.60	206.88	147	-3.50(-1.67%)
May 06, 2020	205.40	210.38	205.40	210.38	27	+6.28(+3.08%)
May 05, 2020	213.20	213.20	204.10	204.10	44	-7.15(-3.38%)
May 04, 2020	215.80	215.80	206.70	211.25	32	-1.30(-0.61%)
May 01, 2020	214.50	214.50	205.07	212.55	56	+0.65(+0.31%)
Apr 30, 2020	207.35	211.90	201.50	211.90	59	+5.85(+2.84%)
Apr 29, 2020	206.05	216.45	206.05	206.05	138	-4.55(-2.16%)
Apr 28, 2020	213.85	217.10	206.70	210.60	198	-3.25(-1.52%)
Apr 27, 2020	221.00	221.00	204.23	213.85	85	+0.00(+0.00%)
Apr 24, 2020	219.05	219.05	203.61	213.85	204	+1.49(+0.70%)
Apr 23, 2020	217.75	217.75	208.01	212.36	132	+3.71(+1.78%)
Apr 22, 2020	222.30	222.30	200.20	208.65	333	-3.22(-1.52%)
Apr 21, 2020	221.00	221.00	211.85	211.87	80	-4.58(-2.12%)
Apr 20, 2020	217.75	230.10	210.60	216.45	933	+1.95(+0.91%)
Apr 17, 2020	215.80	215.80	198.90	214.50	244	+20.15(+10.37%)
Apr 16, 2020	219.23	219.23	194.35	194.35	204	-16.90(-8.00%)
Apr 15, 2020	230.75	231.93	194.35	211.25	359	-19.50(-8.45%)
Apr 14, 2020	221.00	230.75	221.00	230.75	31	+11.05(+5.03%)
Apr 13, 2020	228.15	231.22	214.50	219.70	271	-2.22(-1.00%)
Apr 09, 2020	233.35	243.10	211.25	221.92	327	-0.38(-0.17%)
Apr 08, 2020	229.45	231.92	209.95	222.30	396	-1.58(-0.71%)
Apr 07, 2020	223.60	230.10	217.75	223.88	143	+4.83(+2.20%)
Apr 06, 2020	219.21	223.60	210.28	219.05	356	+20.15(+10.13%)
Apr 03, 2020	244.40	244.40	178.75	198.90	1,127	-46.15(-18.83%)
Apr 02, 2020	219.70	247.00	215.80	245.05	331	+14.30(+6.20%)
Apr 01, 2020	221.65	231.24	221.65	230.75	43	-15.60(-6.33%)
Mar 31, 2020	237.90	246.35	227.50	246.35	385	+18.85(+8.29%)
Mar 30, 2020	224.25	241.15	214.50	227.50	127	+0.00(+0.00%)
Mar 27, 2020	246.35	258.05	227.50	227.50	404	-7.53(-3.20%)
Mar 26, 2020	198.25	282.10	198.25	235.03	1,016	+39.38(+20.13%)
Mar 25, 2020	195.00	209.95	180.05	195.65	675	+2.60(+1.35%)
Mar 24, 2020	160.55	193.05	160.55	193.05	265	+25.73(+15.38%)
Mar 23, 2020	180.05	182.00	165.91	167.32	137	-6.23(-3.59%)
Mar 20, 2020	167.70	180.05	167.70	173.55	104	+7.80(+4.71%)
Mar 19, 2020	161.20	180.69	161.20	165.75	60	-7.15(-4.14%)
Mar 18, 2020	189.80	189.80	155.36	172.90	100	-10.40(-5.67%)
Mar 17, 2020	198.25	198.25	183.30	183.30	94	+1.95(+1.08%)
Mar 16, 2020	357.50	357.50	181.35	181.35	134	-35.10(-16.22%)
Mar 13, 2020	225.55	225.55	215.80	216.45	40	-5.19(-2.34%)
Mar 12, 2020	231.40	231.40	214.50	221.64	95	-31.86(-12.57%)
Mar 11, 2020	276.25	276.25	250.25	253.50	69	-22.75(-8.24%)
Mar 10, 2020	286.65	287.30	276.25	276.25	70	+8.45(+3.16%)
Mar 09, 2020	356.85	356.85	254.80	267.80	145	-11.28(-4.04%)
Mar 06, 2020	319.80	319.80	272.23	279.08	120	-34.22(-10.92%)
Mar 05, 2020	343.85	343.85	297.19	313.30	90	-23.50(-6.98%)
Mar 04, 2020	314.60	347.56	314.60	336.80	30	+35.45(+11.76%)
Mar 03, 2020	292.50	301.35	284.05	301.35	32	+9.50(+3.25%)
Mar 02, 2020	269.75	291.85	268.45	291.85	32	+23.40(+8.72%)
Feb 28, 2020	314.60	314.60	247.00	268.45	309	-59.96(-18.26%)
Feb 27, 2020	335.40	335.40	308.75	328.41	82	-19.34(-5.56%)
Feb 26, 2020	360.75	360.75	347.75	347.75	77	-14.30(-3.95%)
Feb 25, 2020	364.65	364.65	339.95	362.05	160	-16.90(-4.46%)
Feb 24, 2020	386.75	389.02	374.21	378.95	237	-7.80(-2.02%)
Feb 21, 2020	390.00	396.50	386.75	386.75	136	-1.95(-0.50%)
Feb 20, 2020	392.60	392.60	384.80	388.70	92	-1.31(-0.34%)
Feb 19, 2020	395.85	395.85	390.01	390.01	15	+5.22(+1.36%)
Feb 18, 2020	366.60	386.75	366.60	384.79	30	+7.79(+2.07%)
Feb 14, 2020	377.65	379.60	364.00	377.00	24	+21.45(+6.03%)
Feb 13, 2020	367.25	367.90	351.65	355.55	63	-14.95(-4.04%)
Feb 12, 2020	372.45	372.45	370.50	370.50	31	-3.61(-0.96%)
Feb 11, 2020	364.00	374.11	364.00	374.11	27	+6.86(+1.87%)
Feb 10, 2020	380.25	380.25	365.95	367.25	31	-16.25(-4.24%)
Feb 07, 2020	383.50	383.50	374.40	383.50	75	-0.98(-0.25%)
Feb 06, 2020	390.00	390.00	374.40	384.48	43	-9.42(-2.39%)
Feb 05, 2020	390.00	393.89	379.77	393.89	27	+0.90(+0.23%)
Feb 04, 2020	382.20	392.99	382.20	392.99	35	+2.47(+0.63%)
Feb 03, 2020	390.65	403.65	381.45	390.52	80	-18.32(-4.48%)
Jan 31, 2020	414.70	414.70	399.09	408.84	63	+2.05(+0.50%)
Jan 30, 2020	409.50	409.50	396.50	406.80	18	+1.57(+0.39%)
Jan 29, 2020	404.30	408.61	403.01	405.22	71	-8.83(-2.13%)
Jan 28, 2020	380.25	422.50	380.25	414.05	41	+37.05(+9.83%)
Jan 27, 2020	408.85	408.85	358.15	377.00	103	-40.66(-9.73%)
Jan 24, 2020	430.95	443.60	415.35	417.66	135	-17.19(-3.95%)
Jan 23, 2020	462.15	462.15	430.95	434.85	213	-18.85(-4.15%)
Jan 22, 2020	487.50	487.50	438.32	453.70	221	-4.55(-0.99%)
Jan 21, 2020	512.87	520.00	454.64	458.25	464	+25.02(+5.78%)
Jan 17, 2020	399.75	440.69	396.50	433.23	200	+39.33(+9.98%)
Jan 16, 2020	377.00	402.06	377.00	393.90	120	-1.30(-0.33%)
Jan 15, 2020	369.21	408.85	363.90	395.20	234	+18.85(+5.01%)
Jan 14, 2020	392.60	455.00	359.27	376.35	172	-27.30(-6.76%)
Jan 13, 2020	458.90	458.90	386.75	403.65	443	-50.70(-11.16%)
Jan 10, 2020	523.25	533.00	454.35	454.35	153	-38.35(-7.78%)

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.