Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	127.58	132.17	125.58	131.92	868	+7.34(+5.89%)
Apr 28, 2022	126.17	128.17	123.08	124.58	1,273	+2.00(+1.63%)
Apr 27, 2022	124.83	130.97	122.50	122.58	1,352	-4.84(-3.80%)
Apr 26, 2022	129.25	129.25	123.83	127.42	802	-1.50(-1.16%)
Apr 25, 2022	128.17	129.17	125.00	128.92	1,508	+2.34(+1.85%)
Apr 22, 2022	129.92	130.42	126.58	126.58	1,145	-1.50(-1.17%)
Apr 21, 2022	130.08	133.17	128.08	128.08	6,122	-2.59(-1.98%)
Apr 20, 2022	129.67	130.67	126.83	130.67	1,893	+5.00(+3.98%)
Apr 19, 2022	124.80	125.67	122.38	125.67	831	+0.27(+0.22%)
Apr 18, 2022	125.32	125.40	117.98	125.40	2,659	+7.32(+6.20%)
Apr 14, 2022	118.50	124.17	118.00	118.08	1,248	-0.42(-0.35%)
Apr 13, 2022	119.58	124.62	118.50	118.50	1,420	-0.08(-0.07%)
Apr 12, 2022	123.92	124.92	118.58	118.58	617	-7.09(-5.64%)
Apr 11, 2022	125.92	125.92	119.58	125.67	415	+3.57(+2.92%)
Apr 08, 2022	123.35	124.52	120.73	122.10	861	+3.77(+3.19%)
Apr 07, 2022	124.17	124.17	118.25	118.33	837	+1.35(+1.15%)
Apr 06, 2022	116.83	122.92	116.75	116.98	2,028	-4.59(-3.78%)
Apr 05, 2022	119.48	121.57	119.13	121.57	918	+4.34(+3.70%)
Apr 04, 2022	122.92	123.42	117.23	117.23	567	-3.35(-2.78%)
Apr 01, 2022	120.83	127.92	120.58	120.58	517	-5.84(-4.62%)
Mar 31, 2022	119.83	126.42	119.33	126.42	378	+1.04(+0.83%)
Mar 30, 2022	132.67	132.67	125.38	125.38	1,021	+0.35(+0.28%)
Mar 29, 2022	125.08	130.42	124.95	125.03	480	+7.95(+6.79%)
Mar 28, 2022	118.08	124.32	117.08	117.08	12,669	+3.65(+3.22%)
Mar 25, 2022	113.58	120.17	113.43	113.43	730	+0.00(+0.00%)
Mar 24, 2022	119.42	120.02	113.36	113.43	913	-6.99(-5.80%)
Mar 23, 2022	120.50	120.50	113.30	120.42	842	+1.64(+1.38%)
Mar 22, 2022	121.70	121.70	118.65	118.78	934	+1.85(+1.58%)
Mar 21, 2022	116.85	124.25	116.85	116.93	952	-7.59(-6.10%)
Mar 18, 2022	120.92	124.52	117.33	124.52	1,592	+6.69(+5.68%)
Mar 17, 2022	124.12	124.20	116.88	117.83	1,883	+1.25(+1.07%)
Mar 16, 2022	113.33	122.10	113.33	116.58	1,198	-2.34(-1.97%)
Mar 15, 2022	120.00	120.00	111.55	118.92	1,011	-5.25(-4.23%)
Mar 14, 2022	124.17	124.42	116.00	124.17	492	+8.76(+7.59%)
Mar 11, 2022	124.17	124.17	115.33	115.41	774	-5.96(-4.91%)
Mar 10, 2022	121.07	122.27	119.03	121.37	967	-1.46(-1.19%)
Mar 09, 2022	128.12	130.24	122.83	122.83	1,080	-1.24(-1.00%)
Mar 08, 2022	117.50	124.07	116.83	124.07	1,793	+8.39(+7.25%)
Mar 07, 2022	121.17	122.92	115.60	115.68	1,950	-12.79(-9.96%)
Mar 04, 2022	121.08	128.47	121.00	128.47	1,251	-6.45(-4.78%)
Mar 03, 2022	131.32	134.92	127.48	134.92	301	+3.29(+2.50%)
Mar 02, 2022	132.78	134.22	131.63	131.63	440	-5.70(-4.15%)
Mar 01, 2022	137.33	145.55	137.33	137.33	295	-6.85(-4.75%)
Feb 28, 2022	147.03	147.11	140.83	144.18	1,122	-9.90(-6.43%)
Feb 25, 2022	157.67	157.75	150.01	154.08	998	+4.41(+2.95%)
Feb 24, 2022	151.67	152.32	141.18	149.67	821	-6.00(-3.85%)
Feb 23, 2022	157.00	157.00	149.50	155.67	785	+6.34(+4.25%)
Feb 22, 2022	157.32	157.40	149.08	149.33	1,274	-16.59(-10.00%)
Feb 18, 2022				165.92	0	-1.15(-0.69%)
Feb 17, 2022	167.15	167.15	158.05	167.07	2,632	-1.40(-0.83%)
Feb 16, 2022	168.47	168.47	159.48	168.47	577	+9.49(+5.97%)
Feb 15, 2022	164.75	164.75	158.90	158.98	852	+5.70(+3.72%)
Feb 14, 2022	160.92	162.10	153.20	153.28	1,787	-9.45(-5.81%)
Feb 11, 2022	170.42	171.42	162.65	162.73	578	-9.49(-5.51%)
Feb 10, 2022	168.75	172.22	163.00	172.22	473	+0.90(+0.53%)
Feb 09, 2022	167.95	171.32	162.18	171.32	564	+1.90(+1.12%)
Feb 08, 2022	169.65	169.65	161.65	169.42	1,051	+3.64(+2.20%)
Feb 07, 2022	167.32	168.17	165.78	165.78	749	+3.45(+2.13%)
Feb 04, 2022	161.41	168.57	160.00	162.33	2,691	-4.64(-2.78%)
Feb 03, 2022	165.67	166.97	158.08	166.97	545	-3.38(-1.98%)
Feb 02, 2022	162.21	170.35	161.06	170.35	1,469	+11.77(+7.42%)
Feb 01, 2022	158.91	167.58	158.58	158.58	1,094	-4.34(-2.66%)
Jan 31, 2022	162.92	163.00	155.33	162.92	1,466	+3.00(+1.88%)
Jan 28, 2022	163.00	163.00	155.33	159.92	946	-2.50(-1.54%)
Jan 27, 2022	159.08	164.55	157.25	162.42	1,789	+0.52(+0.32%)
Jan 26, 2022	161.90	161.90	154.08	161.90	1,902	+2.57(+1.61%)
Jan 25, 2022	164.17	164.67	158.08	159.33	1,499	-4.67(-2.85%)
Jan 24, 2022	162.42	164.00	157.33	164.00	2,317	-2.17(-1.31%)
Jan 21, 2022	166.17	166.50	163.08	166.17	622	-3.25(-1.92%)
Jan 20, 2022	171.15	171.15	161.98	169.42	1,819	-1.87(-1.09%)
Jan 19, 2022	170.35	171.29	167.70	171.29	599	+2.79(+1.66%)
Jan 18, 2022	167.38	169.42	164.58	168.50	3,214	+0.57(+0.34%)
Jan 14, 2022				167.93	0	-2.99(-1.75%)
Jan 13, 2022	179.50	179.50	170.92	170.92	2,033	-0.91(-0.53%)
Jan 12, 2022	174.22	174.22	171.83	171.83	324	+3.90(+2.32%)
Jan 11, 2022	167.93	178.92	167.93	167.93	632	-0.40(-0.24%)
Jan 10, 2022	177.67	179.25	168.08	168.33	3,139	-6.29(-3.60%)
Jan 07, 2022	170.87	174.62	168.58	174.62	596	+0.75(+0.43%)
Jan 06, 2022	173.95	173.95	171.43	173.87	2,168	+0.29(+0.17%)
Jan 05, 2022	175.97	175.97	173.58	173.58	665	-0.30(-0.17%)
Jan 04, 2022	176.27	176.27	173.80	173.88	567	-4.29(-2.41%)
Jan 03, 2022	178.17	178.25	172.20	178.17	2,637	+9.84(+5.85%)
Dec 31, 2021	177.72	177.72	168.33	168.33	357	-9.32(-5.25%)
Dec 30, 2021	174.77	177.65	168.18	177.65	904	+3.97(+2.29%)
Dec 29, 2021	170.10	173.68	170.00	173.68	4,321	-0.22(-0.13%)
Dec 28, 2021	174.48	174.48	166.83	173.90	709	+7.49(+4.50%)
Dec 27, 2021	174.24	174.82	166.41	166.41	2,253	-4.28(-2.51%)
Dec 23, 2021	168.53	170.77	167.33	170.69	1,160	-1.58(-0.92%)
Dec 22, 2021	169.21	172.35	164.08	172.27	887	+9.63(+5.92%)
Dec 21, 2021	170.59	170.67	162.56	162.64	1,883	-5.33(-3.17%)
Dec 20, 2021	159.58	167.97	159.58	167.97	834	+6.47(+4.01%)
Dec 17, 2021	162.54	170.19	161.50	161.50	916	-2.36(-1.44%)
Dec 16, 2021	163.86	171.71	163.86	163.86	824	-4.96(-2.94%)
Dec 15, 2021	168.90	168.90	160.78	168.82	1,493	+8.61(+5.37%)
Dec 14, 2021	167.76	167.84	160.01	160.21	968	+4.18(+2.68%)
Dec 13, 2021	164.47	164.47	155.95	156.03	1,201	+1.03(+0.66%)
Dec 10, 2021	158.15	158.42	155.00	155.00	2,477	-0.75(-0.48%)
Dec 09, 2021	155.55	162.66	155.50	155.75	1,700	-6.05(-3.74%)
Dec 08, 2021	164.25	164.25	156.08	161.80	1,199	+1.88(+1.18%)
Dec 07, 2021	159.60	159.92	156.33	159.92	803	+4.70(+3.03%)
Dec 06, 2021	158.21	160.92	154.80	155.22	1,798	-3.03(-1.91%)
Dec 03, 2021	151.69	158.98	150.51	158.25	2,266	+1.33(+0.85%)
Dec 02, 2021	155.45	157.17	153.37	156.92	1,493	-0.50(-0.32%)
Dec 01, 2021	156.48	158.42	153.94	157.42	1,986	+4.34(+2.84%)
Nov 30, 2021	155.67	159.90	159.90	153.08	1,199	-10.09(-6.18%)
Nov 29, 2021	165.26	165.26	158.01	163.17	344	+1.50(+0.93%)
Nov 26, 2021	161.67	162.12	160.58	161.67	424	-0.55(-0.34%)
Nov 24, 2021	160.92	162.22	159.78	162.22	408	+0.85(+0.53%)
Nov 23, 2021	159.92	161.37	158.90	161.37	1,878	-3.38(-2.05%)
Nov 22, 2021	163.67	164.75	161.82	164.75	1,120	+2.42(+1.49%)
Nov 19, 2021	165.17	165.92	162.33	162.33	1,047	-3.50(-2.11%)
Nov 18, 2021	166.90	169.17	165.33	165.83	297	+0.25(+0.15%)
Nov 17, 2021	168.67	169.42	165.58	165.58	370	-5.59(-3.27%)
Nov 16, 2021	171.03	171.17	168.08	171.17	352	+1.04(+0.61%)
Nov 15, 2021	171.57	172.47	170.13	170.13	394	+1.31(+0.78%)
Nov 12, 2021	170.92	171.92	168.82	168.82	322	-1.10(-0.65%)
Nov 11, 2021	166.11	169.92	166.11	169.92	269	+0.00(+0.00%)
Nov 10, 2021	169.66			169.92	517	-3.50(-2.02%)
Nov 09, 2021	172.42	173.42	170.57	173.42	314	+4.59(+2.72%)
Nov 08, 2021	172.17	173.37	168.83	168.83	494	-3.84(-2.22%)
Nov 05, 2021	171.95	172.67	169.08	172.67	209	+3.34(+1.97%)
Nov 04, 2021	170.24	172.92	169.33	169.33	493	-0.30(-0.18%)
Nov 03, 2021	171.17	172.05	169.63	169.63	1,107	-4.29(-2.47%)
Nov 02, 2021	168.83	174.00	168.83	173.92	614	+2.25(+1.31%)
Nov 01, 2021	168.92	171.67	168.83	171.67	938	+4.92(+2.95%)
Oct 29, 2021	168.87	168.87	163.42	166.75	1,393	-1.58(-0.94%)
Oct 28, 2021	167.08	170.75	167.08	168.33	1,180	-0.84(-0.50%)
Oct 27, 2021	167.89	169.97	166.43	169.17	5,721	+1.67(+1.00%)
Oct 26, 2021	165.08			167.50	1,658	+3.93(+2.40%)
Oct 25, 2021	165.45	165.45	163.57	163.57	493	-4.35(-2.59%)
Oct 22, 2021	167.92	167.92	165.08	167.92	264	+3.50(+2.13%)
Oct 21, 2021	164.42	164.42	164.42	164.42	513	-2.15(-1.29%)
Oct 20, 2021	166.57	166.57	165.01	166.57	914	+1.42(+0.86%)
Oct 19, 2021	165.15	165.15	165.15	165.15	629	-4.10(-2.42%)
Oct 15, 2021		169.25	169.25	169.25	375	-0.17(-0.10%)
Oct 14, 2021	169.42	169.42	169.42	169.42	372	-0.38(-0.22%)
Oct 13, 2021	169.80	169.80	167.58	169.80	519	+2.63(+1.57%)
Oct 12, 2021	167.17	167.17	167.17	167.17	535	-3.11(-1.83%)
Oct 08, 2021		170.28	170.28	170.28	145	+5.77(+3.51%)
Oct 07, 2021	164.51	164.51	164.51	164.51	616	-3.21(-1.91%)
Oct 06, 2021	167.72	167.72	167.72	167.72	458	+1.18(+0.71%)
Oct 05, 2021	166.54	166.54	166.54	166.54	556	+3.56(+2.18%)
Oct 04, 2021	162.98	162.98	162.98	162.98	811	+2.38(+1.48%)
Oct 01, 2021	163.43	163.43	160.60	160.60	1,795	-7.23(-4.31%)
Sep 30, 2021	167.83	167.83	167.83	167.83	557	+2.16(+1.30%)
Sep 29, 2021	165.67	165.67	165.67	165.67	535	-2.80(-1.66%)
Sep 28, 2021	168.47	168.47	165.58	168.47	851	+2.47(+1.49%)
Sep 27, 2021	165.92	166.00	165.92	166.00	597	-0.67(-0.40%)
Sep 24, 2021	166.67	166.67	166.67	166.67	387	+1.93(+1.17%)
Sep 23, 2021	164.74	164.74	164.74	164.74	675	+4.42(+2.76%)
Sep 22, 2021	165.86	165.86	160.32	160.32	1,354	-2.48(-1.52%)
Sep 21, 2021	162.80	162.80	161.08	162.80	719	+4.38(+2.76%)
Sep 20, 2021	158.42	158.42	158.42	158.42	576	-1.33(-0.83%)
Sep 17, 2021	159.75	159.75	159.75	159.75	784	+0.00(+0.00%)
Sep 16, 2021	157.50	159.75	157.50	159.75	522	-1.50(-0.93%)
Sep 15, 2021	161.18	161.25	161.17	161.25	2,388	-4.42(-2.67%)
Sep 14, 2021	165.67	165.67	165.67	165.67	453	-7.65(-4.41%)
Sep 09, 2021		173.32	173.32	173.32	238	-4.35(-2.45%)
Sep 03, 2021		177.67	177.67	177.67	450	-2.25(-1.25%)
Sep 02, 2021	177.14	179.92	177.14	179.92	624	+1.42(+0.80%)
Sep 01, 2021	178.50	178.50	178.50	178.50	359	+6.90(+4.02%)
Aug 26, 2021		171.60	171.60	171.60	330	-3.32(-1.90%)
Aug 25, 2021	172.45	174.92	172.25	174.92	4,600	+3.33(+1.94%)
Aug 20, 2021		171.59	171.59	171.59	228	+5.59(+3.37%)
Aug 19, 2021	166.08	166.08	166.00	166.00	1,482	-7.63(-4.39%)
Aug 18, 2021	173.63	173.63	173.63	173.63	535	+3.70(+2.18%)
Aug 17, 2021	169.93	169.93	169.93	169.93	396	-7.88(-4.43%)
Aug 16, 2021	177.81	177.81	177.81	177.81	418	+5.91(+3.44%)
Aug 13, 2021	171.90	171.90	171.90	171.90	409	-0.52(-0.30%)
Aug 12, 2021	172.42	172.42	172.42	172.42	556	-12.50(-6.76%)
Aug 05, 2021		184.92	184.92	184.92	370	+3.58(+1.97%)
Aug 04, 2021	181.34	182.78	181.34	181.34	520	+2.76(+1.55%)
Aug 03, 2021	188.32	188.32	178.58	178.58	787	-4.72(-2.58%)
Aug 02, 2021	180.39	183.30	180.39	183.30	619	-7.37(-3.87%)
Jul 30, 2021	190.67	190.67	190.67	190.67	602	+0.36(+0.19%)
Jul 29, 2021	190.07	190.31	190.07	190.31	401	+3.69(+1.98%)
Jul 23, 2021		186.62	186.62	186.62	313	+1.30(+0.70%)
Jul 22, 2021	185.32	185.32	185.32	185.32	506	+1.65(+0.90%)
Jul 21, 2021	183.67	183.67	183.67	183.67	503	+0.06(+0.03%)
Jul 20, 2021	183.53	183.61	183.53	183.61	638	+1.60(+0.88%)
Jul 19, 2021	182.01	182.01	182.01	182.01	500	-4.26(-2.29%)
Jul 16, 2021	186.27	186.27	186.27	186.27	1,052	-1.20(-0.64%)
Jul 14, 2021		187.47	187.47	187.47	498	-3.88(-2.03%)
Jul 13, 2021	191.27	191.35	191.27	191.35	1,241	-0.17(-0.09%)
Jul 12, 2021	191.52	191.52	191.52	191.52	459	+1.82(+0.96%)
Jul 09, 2021	186.85	189.70	186.85	189.70	1,371	+1.79(+0.95%)
Jul 08, 2021	187.91	187.91	187.91	187.91	440	-4.26(-2.22%)
Jul 07, 2021	189.03	192.17	189.03	192.17	432	-0.40(-0.21%)
Jul 06, 2021	192.57	192.57	192.57	192.57	495	+4.50(+2.39%)
Jul 02, 2021	188.07	188.07	188.07	188.07	298	+5.59(+3.06%)
Jul 01, 2021	182.48	182.48	182.48	182.48	427	-1.10(-0.60%)
Jun 28, 2021		183.58	183.58	183.58	303	-5.56(-2.94%)
Jun 25, 2021	189.14	189.14	189.14	189.14	451	-3.06(-1.59%)
Jun 24, 2021	192.12	192.20	192.12	192.20	770	+5.51(+2.95%)
Jun 21, 2021		186.69	186.69	186.69	240	-1.70(-0.90%)
Jun 17, 2021		188.39	188.39	188.39	243	-6.16(-3.17%)
Jun 16, 2021	194.55	194.55	194.55	194.55	486	+5.28(+2.79%)
Jun 15, 2021	189.27	189.27	189.27	189.27	532	+3.09(+1.66%)
Jun 11, 2021		186.18	186.18	186.18	220	-3.67(-1.93%)
Jun 10, 2021	189.77	189.85	189.77	189.85	1,298	+6.32(+3.44%)
Jun 09, 2021	183.53	183.53	183.53	183.53	428	+2.51(+1.39%)
Jun 08, 2021	184.56	184.56	181.02	181.02	928	-4.10(-2.21%)
Jun 04, 2021		185.12	185.12	185.12	375	+0.59(+0.32%)
Jun 02, 2021		184.53	184.53	184.53	275	-0.24(-0.13%)
Jun 01, 2021	184.77	184.77	184.77	184.77	496	-2.90(-1.55%)
May 27, 2021		187.67	187.67	187.67	398	+3.75(+2.04%)
May 26, 2021	183.92	183.92	183.92	183.92	578	-1.67(-0.90%)
May 25, 2021	185.59	185.67	185.59	185.59	792	-0.43(-0.23%)
May 21, 2021		186.02	186.02	186.02	168	-0.14(-0.08%)
May 20, 2021	186.16	186.16	186.16	186.16	314	-5.01(-2.62%)
May 19, 2021	191.17	191.17	191.17	191.17	712	+2.17(+1.15%)
May 17, 2021		189.00	189.00	189.00	443	+1.18(+0.63%)
May 14, 2021	177.90	187.82	177.90	187.82	602	+0.75(+0.40%)
May 13, 2021	187.07	187.07	187.07	187.07	486	+4.55(+2.49%)
May 12, 2021	182.52	182.52	182.52	182.52	847	+1.20(+0.66%)
May 11, 2021	181.32	181.32	181.32	181.32	413	+0.10(+0.06%)
May 06, 2021		181.22	181.22	181.22	305	-4.88(-2.62%)
May 05, 2021		186.10	186.10	186.10	261	+0.00(+0.00%)
May 04, 2021	178.79	186.10	178.79	186.10	1,183	+9.43(+5.34%)

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.