Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	475.20	488.95	458.46	474.85	469,865	-11.72(-2.41%)
May 30, 2022	475.20	492.23	475.20	486.57	119,361	+17.25(+3.68%)
May 27, 2022	457.39	473.00	453.60	469.32	277,454	+20.57(+4.58%)
May 26, 2022	423.85	456.10	418.00	448.75	319,208	+21.97(+5.15%)
May 25, 2022	419.60	431.23	409.10	426.78	306,882	+10.58(+2.54%)
May 24, 2022	453.37	455.41	409.24	416.20	467,123	-50.10(-10.74%)
May 20, 2022				466.30	0	-35.37(-7.05%)
May 19, 2022	463.31	528.99	461.97	501.67	461,813	+36.79(+7.91%)
May 18, 2022	461.70	487.15	456.34	464.88	279,842	-12.66(-2.65%)
May 17, 2022	485.00	494.15	445.55	477.54	329,129	+14.77(+3.19%)
May 16, 2022	518.93	518.93	458.60	462.77	441,458	-56.96(-10.96%)
May 13, 2022	485.56	530.00	485.56	519.73	479,037	+57.45(+12.43%)
May 12, 2022	410.58	500.00	402.00	462.28	555,511	+47.87(+11.55%)
May 11, 2022	431.73	446.25	409.00	414.41	658,058	-22.49(-5.15%)
May 10, 2022	460.48	473.29	414.35	436.90	529,789	-5.49(-1.24%)
May 09, 2022	468.00	479.72	438.34	442.39	448,304	-43.68(-8.99%)
May 06, 2022	514.97	515.06	460.00	486.07	493,779	-43.56(-8.22%)
May 05, 2022	517.82	545.33	505.18	529.63	539,217	-88.67(-14.34%)
May 04, 2022	590.82	621.27	564.45	618.30	521,944	+21.16(+3.54%)
May 03, 2022	579.00	609.00	578.00	597.14	293,937	+13.88(+2.38%)
May 02, 2022	546.84	584.00	544.98	583.26	350,023	+33.73(+6.14%)
Apr 29, 2022	542.08	590.14	536.00	549.53	302,457	-18.62(-3.28%)
Apr 28, 2022	557.67	578.89	527.96	568.15	385,564	+34.53(+6.47%)
Apr 27, 2022	543.25	563.53	531.00	533.62	414,047	-15.45(-2.81%)
Apr 26, 2022	579.60	585.54	548.21	549.07	327,676	-35.17(-6.02%)
Apr 25, 2022	593.78	606.68	577.11	584.24	426,172	-0.84(-0.14%)
Apr 22, 2022	608.27	624.00	577.46	585.08	398,842	-19.50(-3.23%)
Apr 21, 2022	672.47	672.47	594.46	604.58	516,452	-53.47(-8.13%)
Apr 20, 2022	745.99	746.00	656.75	658.05	518,014	-106.58(-13.94%)
Apr 19, 2022	731.22	775.15	726.88	764.63	194,544	+31.20(+4.25%)
Apr 18, 2022	728.35	739.99	701.43	733.43	186,694	+1.50(+0.20%)
Apr 14, 2022				731.93	0	-27.24(-3.59%)
Apr 13, 2022	747.27	782.40	734.69	759.17	222,575	+11.94(+1.60%)
Apr 12, 2022	797.31	810.54	746.23	747.23	295,784	-32.79(-4.20%)
Apr 11, 2022	775.00	793.23	750.00	780.02	364,625	+22.04(+2.91%)
Apr 08, 2022	809.22	809.22	755.00	757.98	263,771	-53.14(-6.55%)
Apr 07, 2022	825.95	840.78	781.96	811.12	218,212	-11.30(-1.37%)
Apr 06, 2022	854.62	856.46	798.19	822.42	329,378	-56.05(-6.38%)
Apr 05, 2022	905.04	919.00	862.96	878.47	238,473	-29.34(-3.23%)
Apr 04, 2022	870.05	912.50	863.52	907.81	200,096	+42.10(+4.86%)
Apr 01, 2022	863.99	896.01	849.39	865.71	224,872	+20.24(+2.39%)
Mar 31, 2022	885.95	889.01	844.47	845.47	262,142	-34.14(-3.88%)
Mar 30, 2022	910.00	917.39	865.00	879.61	271,942	-49.97(-5.38%)
Mar 29, 2022	900.01	947.33	879.01	929.58	292,486	+50.91(+5.79%)
Mar 28, 2022	855.91	900.00	842.95	878.67	225,266	+32.02(+3.78%)
Mar 25, 2022	877.55	882.24	832.00	846.65	166,830	-35.94(-4.07%)
Mar 24, 2022	892.66	892.71	854.49	882.59	199,720	-1.79(-0.20%)
Mar 23, 2022	901.01	927.78	876.00	884.38	495,790	-28.12(-3.08%)
Mar 22, 2022	864.22	922.17	843.92	912.50	473,054	+51.93(+6.03%)
Mar 21, 2022	883.46	895.00	823.40	860.57	291,797	+0.89(+0.10%)
Mar 18, 2022	819.70	873.00	817.26	859.68	944,035	+31.21(+3.77%)
Mar 17, 2022	779.85	831.50	767.32	828.47	294,545	+39.28(+4.98%)
Mar 16, 2022	735.56	791.91	719.32	789.19	396,377	+82.18(+11.62%)
Mar 15, 2022	666.64	718.46	657.52	707.01	224,754	+49.87(+7.59%)
Mar 14, 2022	696.24	704.51	654.69	657.14	267,484	-36.89(-5.32%)
Mar 11, 2022	726.00	735.00	691.48	694.03	394,507	-13.08(-1.85%)
Mar 10, 2022	732.00	732.19	697.41	707.11	281,528	-46.99(-6.23%)
Mar 09, 2022	697.07	761.45	685.63	754.10	371,733	+90.23(+13.59%)
Mar 08, 2022	708.85	711.02	658.66	663.87	549,755	-54.77(-7.62%)
Mar 07, 2022	764.44	772.78	712.32	718.64	267,093	-46.01(-6.02%)
Mar 04, 2022	813.04	829.33	753.88	764.65	253,978	-48.18(-5.93%)
Mar 03, 2022	840.20	845.00	801.00	812.83	163,684	-21.03(-2.52%)
Mar 02, 2022	862.14	862.14	807.27	833.86	291,382	-24.47(-2.85%)
Mar 01, 2022	874.75	900.15	855.00	858.33	268,328	-21.59(-2.45%)
Feb 28, 2022	863.51	890.37	848.59	879.92	373,907	+19.97(+2.32%)
Feb 25, 2022	864.90	863.06	831.31	859.95	371,727	+9.33(+1.10%)
Feb 24, 2022	752.00	855.24	752.00	850.62	356,812	+51.40(+6.43%)
Feb 23, 2022	813.03	837.69	797.00	799.22	316,176	-1.61(-0.20%)
Feb 22, 2022	810.20	841.93	797.97	800.83	352,410	-36.17(-4.32%)
Feb 18, 2022				837.00	0	-0.09(-0.01%)
Feb 17, 2022	925.07	929.85	831.87	837.09	392,457	-101.82(-10.84%)
Feb 16, 2022	1017	1017	914.00	938.91	706,788	-193.71(-17.10%)
Feb 15, 2022	1110	1134	1076	1133	187,315	+53.67(+4.97%)
Feb 14, 2022	1082	1109	1065	1079	206,561	-10.60(-0.97%)
Feb 11, 2022	1133	1149	1065	1090	320,948	-45.59(-4.02%)
Feb 10, 2022	1137	1179	1126	1135	208,117	-35.06(-3.00%)
Feb 09, 2022	1153	1174	1124	1170	213,335	+54.62(+4.90%)
Feb 08, 2022	1092	1119	1086	1116	208,025	+19.14(+1.75%)
Feb 07, 2022	1121	1153	1085	1096	197,435	-21.80(-1.95%)
Feb 04, 2022	1067	1138	1036	1118	272,225	+90.50(+8.81%)
Feb 03, 2022	1050		1023	1028	415,505	-94.67(-8.43%)
Feb 02, 2022	1250	1250	1098	1122	417,376	-125.21(-10.04%)
Feb 01, 2022	1253	1255	1193	1248	282,769	+20.67(+1.68%)
Jan 31, 2022	1123	1231		1227	413,499	+112.97(+10.14%)
Jan 28, 2022	1052	1116	1014	1114	285,343	+73.95(+7.11%)
Jan 27, 2022	1147	1147	1036	1040	280,620	-61.14(-5.55%)
Jan 26, 2022	1172	1193	1081	1101	432,728	-28.60(-2.53%)
Jan 25, 2022	1149	1179	1068	1130	375,948	-58.69(-4.94%)
Jan 24, 2022	1042	1217	990.00	1188	541,728	+78.06(+7.03%)
Jan 21, 2022	1252	1269	1092	1110	431,149	-171.79(-13.40%)
Jan 20, 2022	1312	1350	1279	1282	159,020	-7.63(-0.59%)
Jan 19, 2022	1334	1399	1287	1290	283,633	-31.22(-2.36%)
Jan 18, 2022	1355	1361	1292	1321	282,611	-68.51(-4.93%)
Jan 17, 2022	1379	1397	1345	1390	74,147	+7.48(+0.54%)
Jan 14, 2022	1313	1395	1313	1382	227,643	+49.01(+3.68%)
Jan 13, 2022	1469	1469	1330	1333	281,943	-128.79(-8.81%)
Jan 12, 2022	1487	1489	1449	1462	252,777	+5.08(+0.35%)
Jan 11, 2022	1388	1466	1375	1457	251,864	+22.88(+1.60%)
Jan 10, 2022	1405	1434	1350	1434	259,446	-12.29(-0.85%)
Jan 07, 2022	1487	1498	1425	1446	271,864	-41.29(-2.78%)
Jan 06, 2022	1499	1525	1457	1487	212,593	-25.98(-1.72%)
Jan 05, 2022	1541	1556	1498	1513	253,964	-38.78(-2.50%)
Jan 04, 2022	1742	1742	1540	1552	390,885	-189.46(-10.88%)
Dec 31, 2021		1742	1742	1742	0	-39.82(-2.24%)
Dec 30, 2021	1776	1833	1776	1782	156,278	+0.04(+0.00%)
Dec 29, 2021	1770	1791	1730	1781	162,865	-32.08(-1.77%)
Dec 24, 2021		1814	1814	1814	0	-26.45(-1.44%)
Dec 23, 2021	1788	1848	1773	1840	138,957	+63.33(+3.56%)
Dec 22, 2021	1765	1787	1745	1777	144,806	+6.51(+0.37%)
Dec 21, 2021	1703	1771	1687	1770	154,336	+107.95(+6.49%)
Dec 20, 2021	1694	1711	1650	1662	144,553	-43.16(-2.53%)
Dec 17, 2021	1672	1732	1645	1705	447,966	+11.68(+0.69%)
Dec 16, 2021	1815	1815	1661	1694	307,372	-59.90(-3.42%)
Dec 15, 2021	1741	1765	1665	1754	367,763	+13.12(+0.75%)
Dec 14, 2021	1762	1798	1710	1740	190,801	-51.68(-2.88%)
Dec 13, 2021	1840	1880	1758	1792	289,551	-65.07(-3.50%)
Dec 10, 2021	1908	1945	1836	1857	159,875	-41.90(-2.21%)
Dec 09, 2021	1910	1945	1886	1899	113,049	-23.17(-1.21%)
Dec 08, 2021	1898	1940	1886	1922	135,841	-2.18(-0.11%)
Dec 07, 2021	1860	1943	1859	1924	230,801	+100.94(+5.54%)
Dec 06, 2021	1767	1826	1720	1824	207,095	+13.86(+0.77%)
Dec 03, 2021	1860	1876	1743	1810	223,165	-44.23(-2.39%)
Dec 02, 2021	1874	1902	1835	1854	183,350	-19.35(-1.03%)
Dec 01, 2021	1980	1982	1870	1873	224,285	-67.78(-3.49%)
Nov 30, 2021	2037	2074	1936	1941	319,466	-58.97(-2.95%)
Nov 29, 2021	2013	2019	1948	2000	197,223	-3.95(-0.20%)
Nov 26, 2021	2100	2120	2001	2004	167,707	-71.09(-3.43%)
Nov 25, 2021	2084	2107	2046	2075	58,567	+15.04(+0.73%)
Nov 24, 2021	1979	2079	1955	2060	238,541	+66.06(+3.31%)
Nov 23, 2021	2027	2047	1950	1994	180,381	-33.73(-1.66%)
Nov 22, 2021	2165	2165	2006	2028	205,822	-112.15(-5.24%)
Nov 19, 2021	2165	2229	2132	2140	140,213	+21.35(+1.01%)
Nov 18, 2021	2074	2122	2110	2118	118,879	+52.48(+2.54%)
Nov 17, 2021	2088	2107	2064	2066	122,305	-38.68(-1.84%)
Nov 16, 2021	2070	2147	2045	2105	123,805	+31.85(+1.54%)
Nov 15, 2021	2066	2129	2045	2073	169,404	-22.19(-1.06%)
Nov 12, 2021	1898	2101	1898	2095	324,499	+217.36(+11.58%)
Nov 11, 2021	1880	1903	1874	1878	75,237	+34.82(+1.89%)
Nov 10, 2021	1914			1843	106,353	-92.47(-4.78%)
Nov 09, 2021	1917	1946	1897	1935	94,921	+24.56(+1.29%)
Nov 08, 2021	1915	1948	1902	1911	103,361	+8.17(+0.43%)
Nov 05, 2021	1925	1929	1881	1903	139,497	-17.07(-0.89%)
Nov 04, 2021	1870	1930	1862	1920	152,353	+68.24(+3.69%)
Nov 03, 2021	1859	1860	1807	1851	64,842	+20.11(+1.10%)
Nov 02, 2021	1890	1903	1825	1831	151,914	-58.54(-3.10%)
Nov 01, 2021	1823	1894	1838	1890	235,845	+82.81(+4.58%)
Oct 29, 2021	1772	1842	1756	1807	192,242	+6.98(+0.39%)
Oct 28, 2021	1661	1851	1647	1800	384,587	+118.37(+7.04%)
Oct 27, 2021	1708	1711	1652	1682	150,615	-6.96(-0.41%)
Oct 26, 2021	1771			1689	180,163	-77.22(-4.37%)
Oct 25, 2021	1766	1782	1730	1766	123,966	+1.52(+0.09%)
Oct 22, 2021	1819	1819	1739	1764	187,343	-86.25(-4.66%)
Oct 21, 2021	1818	1863	1815	1851	65,557	+16.53(+0.90%)
Oct 20, 2021	1852	1856	1803	1834	75,717	-2.77(-0.15%)
Oct 19, 2021	1829	1854	1820	1837	85,486	+22.55(+1.24%)
Oct 18, 2021	1758	1815	1757	1814	77,082	+50.90(+2.89%)
Oct 15, 2021	1755	1770	1730	1763	70,499	+21.74(+1.25%)
Oct 14, 2021	1760	1764	1735	1742	60,896	+0.96(+0.06%)
Oct 13, 2021	1713	1741	1706	1741	76,983	+49.75(+2.94%)
Oct 12, 2021	1709	1718	1684	1691	123,844	-26.42(-1.54%)
Oct 08, 2021		1717	1717	1717	0	-39.47(-2.25%)
Oct 07, 2021	1729	1763	1719	1757	130,389	+58.32(+3.43%)
Oct 06, 2021	1654	1710	1650	1698	125,975	+42.48(+2.57%)
Oct 05, 2021	1655	1702	1655	1656	102,684	+1.26(+0.08%)
Oct 04, 2021	1675	1675	1617	1655	127,218	-52.32(-3.06%)
Oct 01, 2021	1714	1735	1693	1707	103,834	-12.15(-0.71%)
Sep 30, 2021	1725	1747	1713	1719	141,511	+1.31(+0.08%)
Sep 29, 2021	1750	1769	1711	1718	121,105	-16.99(-0.98%)
Sep 28, 2021	1790	1801	1726	1735	176,995	-87.78(-4.82%)
Sep 27, 2021	1810	1832	1790	1823	146,002	-5.61(-0.31%)
Sep 24, 2021	1862	1868	1809	1828	79,616	-38.96(-2.09%)
Sep 23, 2021	1865	1876	1845	1867	57,571	-4.67(-0.25%)
Sep 22, 2021	1850	1874	1837	1872	105,509	+28.62(+1.55%)
Sep 21, 2021	1856	1856	1827	1843	131,197	+7.70(+0.42%)
Sep 20, 2021	1850	1877	1800	1836	174,966	-59.63(-3.15%)
Sep 17, 2021	1846	1896	1844	1895	476,773	+24.94(+1.33%)
Sep 16, 2021	1861	1875	1839	1870	77,817	+8.88(+0.48%)
Sep 15, 2021	1850	1866	1814	1861	115,593	+22.47(+1.22%)
Sep 14, 2021	1866	1874	1831	1839	190,101	-27.74(-1.49%)
Sep 13, 2021	1898	1898	1815	1867	243,528	-15.12(-0.80%)
Sep 10, 2021	1914	1914	1875	1882	82,190	-20.02(-1.05%)
Sep 09, 2021	1883	1922	1883	1902	96,048	+26.55(+1.42%)
Sep 08, 2021	1942	1947	1871	1875	145,209	-69.51(-3.57%)
Sep 07, 2021	1957	1967	1924	1945	125,080	-1.70(-0.09%)
Sep 03, 2021		1946	1946	1946	0	+11.53(+0.60%)
Sep 02, 2021	1943	1993	1933	1935	115,987	-7.61(-0.39%)
Sep 01, 2021	1934	1958	1919	1943	78,814	+15.97(+0.83%)
Aug 31, 2021	1960	1962	1919	1927	144,660	-25.41(-1.30%)
Aug 30, 2021	1940	1965	1925	1952	57,384	+17.86(+0.92%)
Aug 27, 2021	1928	1944	1921	1934	69,591	+13.71(+0.71%)
Aug 26, 2021	1949	1963	1920	1920	61,454	-33.00(-1.69%)
Aug 25, 2021	1948	1965	1908	1953	120,329	+13.62(+0.70%)
Aug 24, 2021	1904	1967	1904	1940	113,039	+63.50(+3.38%)
Aug 23, 2021	1851	1881	1845	1876	59,177	+14.36(+0.77%)
Aug 20, 2021	1893	1914	1850	1862	107,401	-19.15(-1.02%)
Aug 19, 2021	1872	1916	1871	1881	67,049	-5.66(-0.30%)
Aug 18, 2021	1871	1910	1860	1887	91,620	+15.91(+0.85%)
Aug 17, 2021	1861	1882	1842	1871	80,503	-1.20(-0.06%)
Aug 16, 2021	1872	1925	1850	1872	92,664	-2.60(-0.14%)
Aug 13, 2021	1890	1890	1852	1875	57,718	-6.86(-0.36%)
Aug 12, 2021	1867	1895	1829	1882	72,883	+24.01(+1.29%)
Aug 11, 2021	1918	1921	1853	1858	89,440	-54.94(-2.87%)
Aug 10, 2021	1949	1990	1898	1912	238,923	-36.43(-1.87%)
Aug 09, 2021	1902	1950	1896	1949	344,456	+33.41(+1.74%)
Aug 06, 2021	1920	1943	1888	1915	111,758	-16.21(-0.84%)
Aug 05, 2021	1955	1967	1923	1932	132,457	-20.64(-1.06%)
Aug 04, 2021	1918	1955	1903	1952	92,954	+42.23(+2.21%)
Aug 03, 2021	1938	1956	1883	1910	175,295	+37.08(+1.98%)
Jul 30, 2021		1873	1873	1873	0	-26.38(-1.39%)
Jul 29, 2021	1904	1938	1878	1899	160,689	-31.28(-1.62%)
Jul 28, 2021	1981	1988	1887	1931	222,593	-27.64(-1.41%)
Jul 27, 2021	1995	2014	1904	1958	252,827	-29.42(-1.48%)
Jul 26, 2021	2073	2076	1980	1988	220,787	-80.73(-3.90%)
Jul 23, 2021	2022	2070	2009	2068	159,638	+64.94(+3.24%)
Jul 22, 2021	1975	2014	1972	2004	161,473	+31.50(+1.60%)
Jul 21, 2021	1930	1973	1920	1972	169,808	+37.07(+1.92%)
Jul 20, 2021	1881	1944	1862	1935	184,968	+59.82(+3.19%)
Jul 19, 2021	1799	1883	1777	1875	192,435	+55.49(+3.05%)
Jul 16, 2021	1822	1840	1800	1820	119,301	+4.84(+0.27%)
Jul 15, 2021	1856	1858	1791	1815	121,096	-15.25(-0.83%)
Jul 14, 2021	1912	1930	1825	1830	157,870	-69.82(-3.68%)
Jul 13, 2021	1870	1919	1867	1900	97,681	+37.62(+2.02%)
Jul 12, 2021	1884	1913	1841	1862	86,231	-0.73(-0.04%)
Jul 09, 2021	1838	1864	1822	1863	102,607	+24.94(+1.36%)
Jul 08, 2021	1850	1881	1821	1838	163,580	-60.63(-3.19%)
Jul 07, 2021	1936	1975	1886	1899	191,284	-17.70(-0.92%)
Jul 06, 2021	1815	1918	1815	1916	200,784	+102.18(+5.63%)
Jul 05, 2021	1813	1819	1803	1814	29,689	+5.93(+0.33%)
Jul 02, 2021	1813	1850	1787	1808	91,386	-4.62(-0.25%)
Jun 30, 2021		1813	1813	1813	0	-25.90(-1.41%)
Jun 29, 2021	1856	1874	1827	1839	97,209	-5.90(-0.32%)
Jun 28, 2021	1831	1880	1825	1845	102,713	+32.25(+1.78%)
Jun 25, 2021	1829	1829	1757	1812	134,358	-10.42(-0.57%)
Jun 24, 2021	1860	1881	1817	1823	152,317	-25.25(-1.37%)
Jun 23, 2021	1852	1880	1837	1848	121,045	-2.27(-0.12%)
Jun 22, 2021	1832	1875	1816	1850	186,219	+26.66(+1.46%)
Jun 21, 2021	1830	1920	1801	1824	290,659	+3.33(+0.18%)
Jun 18, 2021	1786	1846	1775	1820	522,524	+30.36(+1.70%)
Jun 17, 2021	1671	1805	1667	1790	244,542	+119.54(+7.16%)
Jun 16, 2021	1616	1685	1609	1670	205,640	+58.36(+3.62%)
Jun 15, 2021	1598	1642	1567	1612	163,395	+26.28(+1.66%)
Jun 14, 2021	1518	1591	1516	1586	153,618	+67.75(+4.46%)
Jun 11, 2021	1493	1519	1492	1518	74,104	+24.83(+1.66%)
Jun 10, 2021	1472	1496	1450	1493	75,641	+21.23(+1.44%)
Jun 09, 2021	1487	1498	1472	1472	56,137	-16.26(-1.09%)
Jun 08, 2021	1496	1514	1465	1488	105,839	+5.34(+0.36%)
Jun 07, 2021	1460	1488	1435	1483	183,845	+25.79(+1.77%)
Jun 04, 2021	1457	1480	1453	1457	68,052	+8.19(+0.57%)
Jun 03, 2021	1475	1487	1447	1449	115,959	-30.51(-2.06%)
Jun 02, 2021	1522	1523	1469	1479	118,553	-31.25(-2.07%)

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.