Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	1196	1202	1168	1169	47,582	-52.47(-4.29%)
Nov 29, 2021	1238	1238	1203	1222	28,611	+19.36(+1.61%)
Nov 26, 2021	1207	1211	1162	1203	22,496	-62.39(-4.93%)
Nov 24, 2021	1256	1280	1251	1265	16,080	+9.23(+0.74%)
Nov 23, 2021	1229	1259	1219	1256	29,212	+42.71(+3.52%)
Nov 22, 2021	1227	1240	1213	1213	15,846	+7.63(+0.63%)
Nov 19, 2021	1215	1229	1200	1205	26,490	-33.40(-2.70%)
Nov 18, 2021	1228	1248	1219	1239	17,854	+21.68(+1.78%)
Nov 17, 2021	1238	1238	1212	1217	22,375	-37.07(-2.96%)
Nov 16, 2021	1229	1261	1229	1254	19,171	+1.17(+0.09%)
Nov 15, 2021	1258	1258	1229	1253	17,304	-1.35(-0.11%)
Nov 12, 2021	1295	1295	1244	1254	17,142	-42.07(-3.25%)
Nov 11, 2021	1301	1311	1285	1296	20,461	+0.11(+0.01%)
Nov 10, 2021	1354			1296	22,135	-79.02(-5.75%)
Nov 09, 2021	1348	1375	1333	1375	24,807	+34.98(+2.61%)
Nov 08, 2021	1327	1354	1327	1340	26,374	+17.27(+1.31%)
Nov 05, 2021	1236	1334	1236	1323	30,485	+123.58(+10.30%)
Nov 04, 2021	1241	1248	1188	1200	18,799	-33.06(-2.68%)
Nov 03, 2021	1227	1246	1227	1233	13,214	-12.71(-1.02%)
Nov 02, 2021	1256	1281	1238	1245	18,672	-25.31(-1.99%)
Nov 01, 2021	1249	1281	1232	1271	18,287	+38.34(+3.11%)
Oct 29, 2021	1222	1233	1205	1232	12,814	+10.72(+0.88%)
Oct 28, 2021	1202	1225	1202	1222	11,782	+19.05(+1.58%)
Oct 27, 2021	1253	1254	1199	1202	31,646	-56.68(-4.50%)
Oct 26, 2021	1248	1267		1259	20,481	+7.47(+0.60%)
Oct 25, 2021	1239	1286	1239	1252	16,350	+26.88(+2.19%)
Oct 22, 2021	1203	1234	1198	1225	14,442	+24.14(+2.01%)
Oct 21, 2021	1228	1228	1191	1201	15,165	-28.92(-2.35%)
Oct 20, 2021	1206	1230	1206	1230	12,141	+17.95(+1.48%)
Oct 19, 2021	1190	1217	1187	1212	19,091	+26.48(+2.23%)
Oct 18, 2021	1190	1190	1178	1185	13,074	+2.55(+0.22%)
Oct 15, 2021	1188	1188	1170	1183	19,783	+7.31(+0.62%)
Oct 14, 2021	1176	1190	1158	1175	16,592	+19.32(+1.67%)
Oct 13, 2021	1129	1165	1122	1156	23,952	+14.54(+1.27%)
Oct 12, 2021	1159	1161	1135	1141	17,475	-17.61(-1.52%)
Oct 11, 2021	1183	1204	1147	1159	21,707	-14.93(-1.27%)
Oct 08, 2021	1156	1195	1151	1174	27,808	+26.67(+2.32%)
Oct 07, 2021	1132	1147	1101	1147	47,769	+22.78(+2.03%)
Oct 06, 2021	1129	1147	1102	1125	33,009	-21.93(-1.91%)
Oct 05, 2021	1115	1151	1095	1146	46,761	+32.13(+2.88%)
Oct 04, 2021	1148	1162	1088	1114	47,018	-20.53(-1.81%)
Oct 01, 2021	1178	1178	1131	1135	38,516	-35.17(-3.01%)
Sep 30, 2021	1204	1204	1149	1170	47,020	-30.22(-2.52%)
Sep 29, 2021	1277	1277	1179	1200	46,998	-92.69(-7.17%)
Sep 28, 2021	1322	1322	1271	1293	31,228	-29.60(-2.24%)
Sep 27, 2021	1275	1328	1275	1323	34,144	+63.35(+5.03%)
Sep 24, 2021	1252	1272	1245	1259	22,865	-5.34(-0.42%)
Sep 23, 2021	1243	1283	1243	1265	26,171	+38.45(+3.14%)
Sep 22, 2021	1220	1243	1214	1226	31,953	+15.88(+1.31%)
Sep 21, 2021	1220	1220	1187	1210	23,938	+7.57(+0.63%)
Sep 20, 2021	1229	1243	1184	1203	47,816	-55.48(-4.41%)
Sep 17, 2021	1202	1258	1173	1258	251,957	+55.93(+4.65%)
Sep 16, 2021	1207	1214	1178	1202	39,803	-9.70(-0.80%)
Sep 15, 2021	1179	1227	1179	1212	36,073	+36.31(+3.09%)
Sep 14, 2021	1214	1214	1175	1176	34,637	-26.49(-2.20%)
Sep 13, 2021	1200	1212	1180	1202	39,731	+20.76(+1.76%)
Sep 10, 2021	1199	1199	1171	1181	21,847	-5.56(-0.47%)
Sep 09, 2021	1183	1224	1177	1187	33,019	+1.62(+0.14%)
Sep 08, 2021	1180	1199	1161	1185	41,742	+6.10(+0.52%)
Sep 07, 2021	1236	1239	1168	1179	62,590	-71.94(-5.75%)
Sep 03, 2021	1275	1287	1243	1251	21,038	-30.87(-2.41%)
Sep 02, 2021	1309	1349	1269	1282	56,722	-26.06(-1.99%)
Sep 01, 2021	1313	1315	1283	1308	23,769	-4.72(-0.36%)
Aug 31, 2021	1349	1349	1306	1313	31,177	-53.74(-3.93%)
Aug 30, 2021	1383	1389	1366	1366	11,015	+0.39(+0.03%)
Aug 27, 2021	1338	1391	1338	1366	17,172	+32.81(+2.46%)
Aug 26, 2021	1381	1384	1333	1333	21,421	-34.66(-2.53%)
Aug 25, 2021	1340	1381	1340	1368	28,094	+23.64(+1.76%)
Aug 24, 2021	1321	1356	1321	1344	21,078	+27.45(+2.08%)
Aug 23, 2021	1315	1338	1306	1317	40,651	+30.28(+2.35%)
Aug 20, 2021	1276	1300	1276	1287	13,285	+8.10(+0.63%)
Aug 19, 2021	1293	1304	1256	1278	43,115	-43.69(-3.30%)
Aug 18, 2021	1381	1381	1322	1322	23,148	-53.71(-3.90%)
Aug 17, 2021	1385	1397	1365	1376	14,600	-23.20(-1.66%)
Aug 16, 2021	1413	1426	1400	1399	20,994	-33.04(-2.31%)
Aug 13, 2021	1454	1454	1431	1432	12,550	-24.29(-1.67%)
Aug 12, 2021	1432	1453	1432	1456	10,177	+16.57(+1.15%)
Aug 11, 2021	1440	1444	1417	1440	13,244	-13.14(-0.90%)
Aug 10, 2021	1436	1460	1429	1453	15,279	+18.15(+1.26%)
Aug 09, 2021	1413	1448	1413	1435	19,075	+6.16(+0.43%)
Aug 06, 2021	1438	1441	1419	1429	16,451	+10.13(+0.71%)
Aug 05, 2021	1435	1435	1416	1419	12,760	+22.39(+1.60%)
Aug 04, 2021	1419	1429	1398	1396	18,749	-37.53(-2.62%)
Aug 03, 2021	1417	1448	1400	1434	24,223	+5.94(+0.42%)
Aug 02, 2021	1442	1463	1421	1428	27,439	-13.23(-0.92%)
Jul 30, 2021	1407	1441	1400	1441	30,249	+28.54(+2.02%)
Jul 29, 2021	1438	1441	1405	1412	39,271	-19.38(-1.35%)
Jul 28, 2021	1400	1442	1400	1432	26,096	+38.66(+2.78%)
Jul 27, 2021	1437	1437	1383	1393	26,495	-51.34(-3.55%)
Jul 26, 2021	1434	1472	1432	1444	18,752	-3.66(-0.25%)
Jul 23, 2021	1451	1476	1431	1448	22,296	-8.39(-0.58%)
Jul 22, 2021	1467	1471	1437	1457	13,228	-14.83(-1.01%)
Jul 21, 2021	1448	1491	1448	1471	27,893	+31.35(+2.18%)
Jul 20, 2021	1365	1461	1361	1440	60,029	+90.01(+6.67%)
Jul 19, 2021	1325	1365	1302	1350	47,187	-16.76(-1.23%)
Jul 16, 2021	1420	1420	1361	1367	25,507	-36.29(-2.59%)
Jul 15, 2021	1401	1401	1381	1403	29,895	-23.52(-1.65%)
Jul 14, 2021	1496	1496	1416	1427	32,564	-48.66(-3.30%)
Jul 13, 2021	1499	1499	1473	1475	28,957	-17.03(-1.14%)
Jul 12, 2021	1453	1499	1445	1492	31,253	+34.57(+2.37%)
Jul 09, 2021	1436	1459	1419	1458	42,491	+48.09(+3.41%)
Jul 08, 2021	1404	1420	1378	1410	62,893	-18.59(-1.30%)
Jul 07, 2021	1494	1494	1422	1428	43,387	-67.37(-4.50%)
Jul 06, 2021	1545	1545	1487	1496	37,157	-42.37(-2.76%)
Jul 02, 2021	1564	1564	1529	1538	21,925	-22.05(-1.41%)
Jul 01, 2021	1566	1579	1538	1560	54,550	+15.54(+1.01%)
Jun 30, 2021	1525	1548	1500	1544	41,331	+37.74(+2.50%)
Jun 29, 2021	1511	1528	1495	1507	25,241	+7.44(+0.50%)
Jun 28, 2021	1506	1515	1478	1499	25,448	-22.35(-1.47%)
Jun 25, 2021	1534	1549	1510	1522	407,350	-3.50(-0.23%)
Jun 24, 2021	1560	1590	1511	1525	70,728	-27.19(-1.75%)
Jun 23, 2021	1538	1568	1532	1552	44,604	+17.26(+1.12%)
Jun 22, 2021	1540	1558	1529	1535	51,163	-3.33(-0.22%)
Jun 21, 2021	1467	1545	1467	1538	53,200	+73.89(+5.05%)
Jun 18, 2021	1448	1483	1431	1464	113,692	+6.80(+0.47%)
Jun 17, 2021	1514	1530	1422	1458	70,644	-52.26(-3.46%)
Jun 16, 2021	1487	1523	1480	1510	60,032	+23.66(+1.59%)
Jun 15, 2021	1452	1506	1452	1486	57,402	+40.06(+2.77%)
Jun 14, 2021	1479	1500	1442	1446	50,516	-30.89(-2.09%)
Jun 11, 2021	1453	1482	1452	1477	45,005	+36.70(+2.55%)
Jun 10, 2021	1467	1481	1438	1440	40,897	-28.98(-1.97%)
Jun 09, 2021	1474	1485	1457	1469	34,066	-10.45(-0.71%)
Jun 08, 2021	1454	1491	1447	1480	81,151	+24.93(+1.71%)
Jun 07, 2021	1435	1462	1435	1455	58,921	+22.60(+1.58%)
Jun 04, 2021	1431	1439	1415	1432	50,757	+15.75(+1.11%)
Jun 03, 2021	1417	1446	1417	1417	36,355	-19.87(-1.38%)
Jun 02, 2021	1435	1462	1424	1436	53,457	-8.11(-0.56%)
Jun 01, 2021	1424	1452	1416	1445	73,698	+44.25(+3.16%)
May 28, 2021	1420	1448	1396	1400	58,244	-12.13(-0.86%)
May 27, 2021	1403	1428	1388	1412	103,529	-2.69(-0.19%)
May 26, 2021	1445	1452	1406	1415	80,176	-16.98(-1.19%)
May 25, 2021	1467	1467	1427	1432	58,742	-19.58(-1.35%)
May 24, 2021	1484	1494	1440	1452	75,203	-32.34(-2.18%)
May 21, 2021	1520	1538	1482	1484	60,899	-9.64(-0.65%)
May 20, 2021	1482	1526	1472	1494	38,089	+34.01(+2.33%)
May 19, 2021	1485	1485	1433	1460	66,505	-55.02(-3.63%)
May 18, 2021	1589	1589	1501	1515	57,560	-75.35(-4.74%)
May 17, 2021	1610	1614	1580	1590	49,037	-36.79(-2.26%)
May 14, 2021	1615	1652	1614	1627	25,469	+29.81(+1.87%)
May 13, 2021	1613	1675	1551	1597	29,545	-30.44(-1.87%)
May 12, 2021	1655	1704	1615	1627	34,812	-37.73(-2.27%)
May 11, 2021	1638	1693	1633	1665	33,361	-21.77(-1.29%)
May 10, 2021	1686	1709	1654	1687	28,139	-2.58(-0.15%)
May 07, 2021	1565	1690	1536	1690	67,480	+140.08(+9.04%)
May 06, 2021	1628	1639	1546	1549	61,171	-90.56(-5.52%)
May 05, 2021	1628	1651	1579	1640	45,006	+61.59(+3.90%)
May 04, 2021	1550	1585	1518	1578	34,341	+28.15(+1.82%)
May 03, 2021	1518	1560	1486	1550	43,725	+66.09(+4.45%)
Apr 30, 2021	1511	1561	1484	1484	64,028	-33.59(-2.21%)
Apr 29, 2021	1592	1614	1518	1518	97,820	-80.25(-5.02%)
Apr 28, 2021	1556	1606	1547	1598	86,632	+51.82(+3.35%)
Apr 27, 2021	1532	1561	1511	1546	57,878	+27.46(+1.81%)
Apr 26, 2021	1433	1529	1429	1519	42,888	+99.58(+7.02%)
Apr 23, 2021	1433	1473	1419	1419	35,490	+5.47(+0.39%)
Apr 22, 2021	1407	1453	1405	1414	33,186	+9.97(+0.71%)
Apr 21, 2021	1397	1436	1385	1404	65,670	-10.60(-0.75%)
Apr 20, 2021	1473	1481	1395	1414	44,167	-75.50(-5.07%)
Apr 19, 2021	1502	1532	1475	1490	39,358	-32.76(-2.15%)
Apr 16, 2021	1518	1526	1489	1523	18,679	+5.61(+0.37%)
Apr 15, 2021	1568	1568	1500	1517	32,029	-37.41(-2.41%)
Apr 14, 2021	1487	1576	1487	1554	34,284	+69.73(+4.70%)
Apr 13, 2021	1548	1559	1479	1485	57,096	-55.64(-3.61%)
Apr 12, 2021	1546	1583	1525	1540	53,368	+0.18(+0.01%)
Apr 09, 2021	1533	1559	1518	1540	46,697	-11.66(-0.75%)
Apr 08, 2021	1543	1578	1519	1552	40,910	-2.20(-0.14%)
Apr 07, 2021	1544	1576	1540	1554	46,335	+16.46(+1.07%)
Apr 06, 2021	1530	1593	1530	1537	51,128	+7.23(+0.47%)
Apr 05, 2021	1550	1550	1503	1530	55,955	-11.57(-0.75%)
Apr 01, 2021	1523	1574	1476	1542	61,330	+10.18(+0.66%)
Mar 31, 2021	1497	1556	1497	1532	66,266	+43.78(+2.94%)
Mar 30, 2021	1444	1513	1423	1488	51,230	+65.20(+4.58%)
Mar 29, 2021	1508	1532	1422	1423	52,646	-97.96(-6.44%)
Mar 26, 2021	1479	1527	1450	1521	51,782	+44.32(+3.00%)
Mar 25, 2021	1400	1484	1375	1476	48,108	+43.95(+3.07%)
Mar 24, 2021	1391	1467	1389	1432	59,126	+57.90(+4.21%)
Mar 23, 2021	1470	1491	1330	1374	204,898	-151.49(-9.93%)
Mar 22, 2021	1590	1623	1507	1526	177,475	-88.59(-5.49%)
Mar 19, 2021	1476	1638	1419	1615	632,809	+129.23(+8.70%)
Mar 18, 2021	1642	1642	1456	1485	198,284	-156.53(-9.53%)
Mar 17, 2021	1523	1648	1507	1642	221,684	+144.60(+9.66%)
Mar 16, 2021	1486	1592	1428	1497	138,448	-4.04(-0.27%)
Mar 15, 2021	1388	1536	1388	1501	174,045	+116.52(+8.41%)
Mar 12, 2021	1377	1444	1366	1385	91,112	+21.25(+1.56%)
Mar 11, 2021	1320	1382	1319	1364	84,576	+53.56(+4.09%)
Mar 10, 2021	1239	1332	1230	1310	88,980	+74.33(+6.02%)
Mar 09, 2021	1202	1269	1194	1236	88,939	+23.35(+1.93%)
Mar 08, 2021	1156	1226	1145	1212	83,162	+55.89(+4.83%)
Mar 05, 2021	1147	1174	1130	1156	56,556	+26.72(+2.37%)
Mar 04, 2021	1131	1163	1104	1130	64,189	+17.14(+1.54%)
Mar 03, 2021	1058	1139	1058	1113	36,236	+56.60(+5.36%)
Mar 02, 2021	1066	1086	1053	1056	24,231	-9.09(-0.85%)
Mar 01, 2021	1078	1082	1036	1065	20,484	+3.59(+0.34%)
Feb 26, 2021	1068	1084	997.69	1061	30,164	-7.52(-0.70%)
Feb 25, 2021	1121	1144	1065	1069	39,199	-30.43(-2.77%)
Feb 24, 2021	1079	1121	1071	1099	26,480	+28.30(+2.64%)
Feb 23, 2021	1014	1077	1004	1071	30,797	+13.53(+1.28%)
Feb 22, 2021	1054	1100	1048	1058	41,374	-8.64(-0.81%)
Feb 19, 2021	1078	1082	1057	1066	37,342	-0.80(-0.07%)
Feb 18, 2021	1089	1098	1013	1067	58,318	-31.73(-2.89%)
Feb 17, 2021	1120	1128	1095	1099	53,773	-20.57(-1.84%)
Feb 16, 2021	1082	1142	1077	1119	69,386	+42.73(+3.97%)
Feb 12, 2021	1034	1077	1020	1077	40,670	+43.07(+4.17%)
Feb 11, 2021	1018	1041	1018	1033	43,896	+8.69(+0.85%)
Feb 10, 2021	980.61	1025	980.61	1025	62,684	+52.17(+5.36%)
Feb 09, 2021	968.11	985.36	956.15	972.61	64,193	-8.00(-0.82%)
Feb 08, 2021	950.78	980.61	947.98	980.61	49,843	+25.97(+2.72%)
Feb 05, 2021	948.89	954.65	929.14	954.64	49,615	+30.28(+3.28%)
Feb 04, 2021	871.21	936.38	866.79	924.36	78,162	+53.73(+6.17%)
Feb 03, 2021	823.29	874.86	823.29	870.63	62,362	+45.82(+5.56%)
Feb 02, 2021	815.25	830.74	814.16	824.81	21,178	+23.02(+2.87%)
Feb 01, 2021	803.72	816.88	791.98	801.79	24,556	+1.69(+0.21%)
Jan 29, 2021	797.95	816.21	771.99	800.10	46,911	-2.65(-0.33%)
Jan 28, 2021	766.45	807.51	766.22	802.76	40,712	+27.78(+3.59%)
Jan 27, 2021	796.09	798.04	754.69	774.97	26,611	-25.79(-3.22%)
Jan 26, 2021	796.03	816.91	787.53	800.76	28,833	+8.59(+1.08%)
Jan 25, 2021	787.37	800.14	770.12	792.17	11,183	+1.62(+0.21%)
Jan 22, 2021	770.85	807.56	767.84	790.55	21,635	+10.95(+1.40%)
Jan 21, 2021	816.41	816.41	771.48	779.60	23,849	-32.14(-3.96%)
Jan 20, 2021	825.65	825.65	800.84	811.74	17,513	-4.34(-0.53%)
Jan 19, 2021	808.52	817.18	792.13	816.07	12,492	+7.56(+0.93%)
Jan 15, 2021	818.02	818.02	782.34	808.51	14,354	-12.48(-1.52%)
Jan 14, 2021	804.81	826.69	801.32	820.99	21,284	+19.01(+2.37%)
Jan 13, 2021	853.51	860.44	801.99	801.99	34,573	-44.89(-5.30%)
Jan 12, 2021	841.20	849.33	823.86	846.87	41,125	+10.95(+1.31%)
Jan 11, 2021	765.45	835.92	765.45	835.92	25,204	+65.86(+8.55%)
Jan 08, 2021	741.43	775.65	727.63	770.07	43,166	+21.46(+2.87%)
Jan 07, 2021	764.30	776.79	736.93	748.61	30,367	-13.79(-1.81%)
Jan 06, 2021	759.67	776.81	756.15	762.40	21,456	-1.90(-0.25%)
Jan 05, 2021	731.61	802.61	731.61	764.30	64,783	+36.95(+5.08%)
Jan 04, 2021	695.55	738.67	683.06	727.35	31,834	+28.42(+4.07%)
Dec 31, 2020		698.93	698.93	698.93	19,452	+3.37(+0.49%)
Dec 30, 2020	654.70	695.55	654.70	695.55	19,452	+35.99(+5.46%)
Dec 29, 2020	668.64	674.28	654.70	659.57	11,221	-7.63(-1.14%)
Dec 28, 2020	665.28	673.76	657.62	667.20	10,116	+1.92(+0.29%)
Dec 24, 2020	665.45	680.37	658.37	665.28	7,593	-6.73(-1.00%)
Dec 23, 2020	673.93	680.66	663.74	672.01	19,736	-0.96(-0.14%)
Dec 22, 2020	698.92	701.81	655.50	672.97	35,977	-23.55(-3.38%)
Dec 21, 2020	696.81	721.04	687.73	696.52	43,189	-15.50(-2.18%)
Dec 18, 2020	700.43	715.48	697.00	712.02	20,803	+16.43(+2.36%)
Dec 17, 2020	697.00	701.81	692.52	695.59	24,511	+3.49(+0.50%)
Dec 16, 2020	672.97	692.10	660.98	692.10	32,673	+19.13(+2.84%)
Dec 15, 2020	657.59	674.89	657.59	672.97	34,950	+15.38(+2.34%)
Dec 14, 2020	667.20	667.20	649.90	657.59	9,605	-7.69(-1.16%)
Dec 11, 2020	665.76	667.52	658.07	665.28	9,673	-0.98(-0.15%)
Dec 10, 2020	649.13	671.05	649.13	666.26	17,908	+9.75(+1.48%)
Dec 09, 2020	651.82	661.35	639.30	656.51	18,657	+10.46(+1.62%)
Dec 08, 2020	642.40	652.50	638.98	646.05	16,277	+2.51(+0.39%)
Dec 07, 2020	636.44	646.42	633.15	643.54	8,944	-0.55(-0.09%)
Dec 04, 2020	617.21	646.09	617.21	644.09	18,514	+28.30(+4.60%)
Dec 03, 2020	600.70	615.84	594.49	615.79	10,424	+19.54(+3.28%)
Dec 02, 2020	586.29	598.94	586.29	596.25	11,190	+5.95(+1.01%)

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.