Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2022	97.97	98.86	96.54	97.61	4,950,131	+0.25(+0.26%)
Jun 24, 2022	95.32	98.28	94.67	97.36	10,582,955	+4.08(+4.37%)
Jun 23, 2022	94.63	95.32	92.11	93.28	8,286,090	-0.66(-0.70%)
Jun 22, 2022	93.09	95.93	92.85	93.94	7,651,574	-1.23(-1.29%)
Jun 21, 2022	91.70	95.67	91.16	95.17	12,223,555	+5.34(+5.94%)
Jun 17, 2022	88.21	90.94	87.62	89.83	14,451,444	+0.24(+0.27%)
Jun 16, 2022	94.79	95.11	88.75	89.59	13,356,938	-7.83(-8.04%)
Jun 15, 2022	97.85	99.30	95.59	97.42	9,375,512	+0.80(+0.83%)
Jun 14, 2022	97.40	97.96	95.39	96.62	7,058,298	+0.30(+0.31%)
Jun 13, 2022	98.26	98.85	95.65	96.32	10,483,450	-5.56(-5.46%)
Jun 10, 2022	105.45	106.31	101.81	101.88	8,392,580	-5.36(-5.00%)
Jun 09, 2022	111.10	111.97	107.15	107.24	5,947,280	-5.22(-4.64%)
Jun 08, 2022	115.27	115.67	111.19	112.46	5,137,450	-3.21(-2.78%)
Jun 07, 2022	113.20	115.99	112.40	115.67	4,725,383	+0.67(+0.58%)
Jun 06, 2022	117.14	117.88	114.37	115.00	3,823,258	+0.04(+0.03%)
Jun 03, 2022	114.89	116.34	114.14	114.96	5,080,651	-2.37(-2.02%)
Jun 02, 2022	114.69	117.41	113.55	117.33	6,408,071	+2.87(+2.51%)
Jun 01, 2022	117.96	118.50	112.80	114.46	6,852,098	-2.83(-2.41%)
May 31, 2022	117.55	118.68	115.56	117.29	9,751,282	-2.19(-1.83%)
May 27, 2022	116.62	119.70	116.40	119.48	8,525,500	+4.41(+3.83%)
May 26, 2022	106.96	115.71	106.82	115.07	9,172,631	+6.54(+6.03%)
May 25, 2022	105.07	109.42	105.07	108.53	7,377,682	+1.94(+1.82%)
May 24, 2022	107.88	108.73	105.71	106.59	6,785,056	-3.34(-3.04%)
May 23, 2022	107.09	111.35	106.98	109.93	7,662,923	+3.47(+3.26%)
May 20, 2022	112.00	112.74	101.33	106.46	16,263,687	-4.28(-3.86%)
May 19, 2022	111.41	113.48	110.20	110.74	10,094,900	-0.60(-0.54%)
May 18, 2022	113.99	117.05	110.79	111.34	8,521,071	-5.50(-4.71%)
May 17, 2022	114.54	117.32	113.33	116.84	6,645,610	+6.36(+5.76%)
May 16, 2022	109.61	112.31	108.61	110.48	7,218,002	-1.38(-1.23%)
May 13, 2022	108.19	112.63	108.03	111.86	8,321,075	+5.10(+4.78%)
May 12, 2022	103.03	106.88	102.99	106.76	9,284,662	+2.84(+2.73%)
May 11, 2022	106.66	109.12	103.61	103.92	8,311,208	-3.26(-3.04%)
May 10, 2022	109.21	109.57	105.18	107.18	8,880,400	+1.43(+1.35%)
May 09, 2022	107.94	110.79	105.38	105.75	10,086,631	-6.75(-6.00%)
May 06, 2022	111.88	115.05	109.89	112.50	6,247,033	-0.97(-0.85%)
May 05, 2022	116.07	116.90	111.85	113.47	8,172,087	-5.34(-4.49%)
May 04, 2022	114.17	119.12	112.03	118.81	6,351,425	+5.01(+4.40%)
May 03, 2022	112.18	114.73	111.43	113.80	5,461,395	+0.83(+0.73%)
May 02, 2022	111.10	113.20	108.18	112.97	9,424,767	+2.62(+2.37%)
Apr 29, 2022	113.03	116.16	110.16	110.35	8,016,813	-4.28(-3.73%)
Apr 28, 2022	111.41	115.99	109.59	114.63	7,378,217	+5.82(+5.35%)
Apr 27, 2022	108.37	112.37	107.90	108.81	6,889,666	-0.11(-0.10%)
Apr 26, 2022	112.84	113.20	108.83	108.92	9,457,485	-5.55(-4.85%)
Apr 25, 2022	111.41	114.72	111.20	114.47	8,518,238	+1.67(+1.48%)
Apr 22, 2022	115.23	116.19	112.63	112.80	8,489,429	-2.89(-2.50%)
Apr 21, 2022	119.21	121.08	115.34	115.69	7,848,994	-2.20(-1.87%)
Apr 20, 2022	120.52	122.37	117.52	117.89	8,854,566	+0.83(+0.71%)
Apr 19, 2022	114.13	117.24	113.54	117.06	6,084,835	+2.19(+1.91%)
Apr 18, 2022	112.50	115.98	112.34	114.87	6,821,412	+1.51(+1.33%)
Apr 14, 2022	117.41	117.53	113.25	113.36	7,711,208	-3.50(-3.00%)
Apr 13, 2022	115.24	118.12	114.49	116.86	9,350,857	+2.30(+2.01%)
Apr 12, 2022	118.10	119.26	114.17	114.56	9,882,662	-1.68(-1.45%)
Apr 11, 2022	118.20	119.05	116.14	116.24	7,782,813	-3.72(-3.10%)
Apr 08, 2022	121.26	122.39	119.46	119.96	6,408,172	-2.44(-1.99%)
Apr 07, 2022	119.08	123.90	118.59	122.40	11,816,859	+3.07(+2.57%)
Apr 06, 2022	119.01	121.22	117.07	119.33	11,599,244	-2.38(-1.96%)
Apr 05, 2022	128.78	128.98	121.35	121.71	11,651,793	-7.73(-5.97%)
Apr 04, 2022	127.17	129.70	126.90	129.44	8,348,147	+2.03(+1.59%)
Apr 01, 2022	132.88	133.04	125.57	127.41	10,138,141	-4.39(-3.33%)
Mar 31, 2022	136.10	137.35	131.65	131.80	8,473,578	-4.00(-2.95%)
Mar 30, 2022	140.69	141.30	135.08	135.80	6,387,133	-5.64(-3.99%)
Mar 29, 2022	140.08	142.01	138.91	141.44	6,162,355	+3.78(+2.75%)
Mar 28, 2022	135.09	137.75	133.70	137.66	5,203,484	+0.55(+0.40%)
Mar 25, 2022	138.63	138.99	134.80	137.11	6,076,535	-1.48(-1.07%)
Mar 24, 2022	133.01	138.65	131.33	138.59	7,617,569	+7.17(+5.46%)
Mar 23, 2022	133.61	135.10	131.20	131.42	5,457,487	-4.06(-3.00%)
Mar 22, 2022	134.00	137.34	133.85	135.48	5,019,260	+1.28(+0.95%)
Mar 21, 2022	134.10	135.38	131.92	134.20	6,206,441	-0.94(-0.70%)
Mar 18, 2022	130.60	135.75	129.75	135.14	11,516,552	+3.15(+2.39%)
Mar 17, 2022	129.32	132.26	128.31	131.99	6,779,720	+1.50(+1.15%)
Mar 16, 2022	127.32	130.74	125.09	130.49	9,667,709	+6.08(+4.89%)
Mar 15, 2022	121.72	124.95	119.86	124.41	6,872,907	+4.28(+3.56%)
Mar 14, 2022	123.74	124.72	119.10	120.13	6,732,117	-3.51(-2.84%)
Mar 11, 2022	130.00	130.00	123.37	123.64	6,015,994	-1.33(-1.06%)
Mar 10, 2022	125.72	126.00	122.68	124.97	5,601,681	-3.65(-2.84%)
Mar 09, 2022	127.70	129.84	126.20	128.62	7,622,276	+4.47(+3.60%)
Mar 08, 2022	119.79	127.87	118.17	124.15	10,505,380	+4.93(+4.14%)
Mar 07, 2022	127.56	128.05	119.11	119.22	9,203,495	-6.52(-5.19%)
Mar 04, 2022	128.38	129.56	124.12	125.74	7,098,111	-4.90(-3.75%)
Mar 03, 2022	135.12	135.12	129.57	130.64	5,443,226	-2.54(-1.91%)
Mar 02, 2022	130.00	134.47	129.65	133.18	7,007,269	+3.57(+2.75%)
Mar 01, 2022	133.74	135.06	128.09	129.61	9,209,289	-4.59(-3.42%)
Feb 28, 2022	133.82	137.06	132.03	134.20	7,426,137	-1.52(-1.12%)
Feb 25, 2022	133.36	136.14	132.90	135.72	7,784,467	+2.30(+1.72%)
Feb 24, 2022	123.08	133.63	122.68	133.42	8,496,868	+5.56(+4.35%)
Feb 23, 2022	131.96	134.22	127.62	127.86	8,408,533	-2.40(-1.84%)
Feb 22, 2022	129.94	135.16	128.50	130.26	7,665,754	-3.09(-2.32%)
Feb 18, 2022				133.35	0	-3.12(-2.29%)
Feb 17, 2022	142.83	143.79	134.75	136.47	11,877,618	-4.49(-3.19%)
Feb 16, 2022	138.48	141.71	136.90	140.96	7,964,413	+1.12(+0.80%)
Feb 15, 2022	134.69	140.38	134.29	139.84	9,065,763	+7.98(+6.05%)
Feb 14, 2022	132.37	134.40	129.69	131.86	9,364,588	-0.63(-0.48%)
Feb 11, 2022	139.55	140.56	131.28	132.49	9,473,102	-7.28(-5.21%)
Feb 10, 2022	139.79	145.16	139.01	139.77	8,521,890	-4.43(-3.07%)
Feb 09, 2022	141.66	144.98	139.49	144.20	7,651,195	+5.45(+3.93%)
Feb 08, 2022	134.84	139.20	133.50	138.75	6,642,934	+2.62(+1.92%)
Feb 07, 2022	135.76	138.29	135.20	136.13	7,253,372	+0.56(+0.41%)
Feb 04, 2022	134.34	136.75	131.94	135.57	8,514,378	-0.94(-0.69%)
Feb 03, 2022	138.19		135.10	136.51	10,036,225	-4.25(-3.02%)
Feb 02, 2022	140.70	141.40	137.21	140.76	8,127,100	+2.15(+1.55%)
Feb 01, 2022	138.23	139.28	133.37	138.61	8,137,559	+6.16(+4.65%)
Jan 28, 2022	129.60	132.50	123.85	132.45	13,293,085	+2.30(+1.77%)
Jan 27, 2022	134.24	135.45	129.30	130.15	13,539,270	-5.43(-4.01%)
Jan 26, 2022	137.71	141.58	132.84	135.58	11,825,890	-0.22(-0.16%)
Jan 25, 2022	134.80	136.41	131.37	135.80	11,782,278	-3.49(-2.51%)
Jan 24, 2022	131.51	139.44	129.69	139.29	13,204,867	+4.23(+3.13%)
Jan 21, 2022	137.52	141.90	134.65	135.06	12,408,157	-4.09(-2.94%)
Jan 20, 2022	145.69	147.31	138.56	139.15	10,568,182	-3.92(-2.74%)
Jan 19, 2022	154.43	155.82	142.92	143.07	12,917,806	-9.29(-6.10%)
Jan 18, 2022	165.36	165.89	151.71	152.36	12,417,169	-14.64(-8.77%)
Jan 14, 2022				167.00	0	+9.82(+6.25%)
Jan 13, 2022	164.00	166.53	156.50	157.18	12,548,062	-2.37(-1.49%)
Jan 12, 2022	154.73	159.75	154.62	159.55	10,382,540	+7.10(+4.66%)
Jan 11, 2022	148.38	152.66	146.27	152.45	6,828,381	+2.86(+1.91%)
Jan 10, 2022	147.72	149.90	143.27	149.59	9,678,442	-1.22(-0.81%)
Jan 07, 2022	155.10	157.38	150.64	150.81	6,335,771	-5.53(-3.54%)
Jan 06, 2022	153.28	157.40	151.84	156.34	6,573,734	+2.60(+1.69%)
Jan 05, 2022	158.04	158.89	153.50	153.74	6,836,125	-4.62(-2.92%)
Jan 04, 2022	159.99	161.84	154.51	158.36	6,944,546	-1.57(-0.98%)
Jan 03, 2022	157.74	160.78	156.70	159.93	5,363,937	+2.57(+1.63%)
Dec 31, 2021	158.14	159.67	157.04	157.36	3,594,281	-0.62(-0.39%)
Dec 30, 2021	160.68	160.92	157.64	157.98	4,156,840	-3.00(-1.86%)
Dec 29, 2021	159.90	163.02	159.55	160.98	4,683,639	+1.34(+0.84%)
Dec 28, 2021	162.85	162.99	158.75	159.64	5,834,320	-3.08(-1.89%)
Dec 27, 2021	156.18	162.81	156.19	162.72	6,416,596	+7.23(+4.65%)
Dec 23, 2021	153.07	156.54	153.00	155.49	4,625,547	+3.17(+2.08%)
Dec 22, 2021	149.97	152.44	148.92	152.32	4,291,271	+0.90(+0.59%)
Dec 21, 2021	149.36	151.52	147.02	151.42	5,980,729	+6.41(+4.42%)
Dec 20, 2021	143.80	146.78	143.25	145.01	4,649,744	-1.14(-0.78%)
Dec 17, 2021	145.29	148.98	144.22	146.15	9,357,201	-0.55(-0.37%)
Dec 16, 2021	154.40	155.35	146.26	146.70	7,152,468	-6.96(-4.53%)
Dec 15, 2021	147.95	153.89	145.16	153.66	6,873,249	+5.93(+4.01%)
Dec 14, 2021	144.98	148.20	144.53	147.73	5,689,048	+0.63(+0.43%)
Dec 13, 2021	154.09	154.47	146.72	147.10	6,140,146	-5.63(-3.69%)
Dec 10, 2021	156.11	156.81	150.65	152.73	5,291,932	+0.08(+0.05%)
Dec 09, 2021	155.84	158.34	152.38	152.65	5,415,321	-4.64(-2.95%)
Dec 08, 2021	156.86	157.86	155.15	157.29	6,578,831	+0.40(+0.25%)
Dec 07, 2021	151.00	158.00	150.13	156.89	10,509,484	+9.51(+6.45%)
Dec 06, 2021	145.78	148.36	141.02	147.38	8,578,028	+1.55(+1.06%)
Dec 03, 2021	148.51	150.74	143.33	145.83	7,768,013	-0.66(-0.45%)
Dec 02, 2021	148.00	148.69	143.74	146.49	9,566,383	-5.18(-3.42%)
Dec 01, 2021	151.25	156.58	149.84	151.67	14,372,096	+4.48(+3.04%)
Nov 30, 2021	151.11	151.98	146.46	147.19	13,503,534	-4.03(-2.66%)
Nov 29, 2021	146.77	151.56	145.50	151.22	9,927,852	+7.93(+5.53%)
Nov 26, 2021	145.61	147.18	142.22	143.29	7,334,161	-5.75(-3.86%)
Nov 24, 2021	148.39	149.13	145.81	149.04	6,185,958	+0.12(+0.08%)
Nov 23, 2021	148.71	149.95	146.36	148.92	7,254,606	-2.15(-1.42%)
Nov 22, 2021	151.00	152.98	147.36	151.07	9,029,395	+1.04(+0.69%)
Nov 19, 2021	150.97	156.45	149.74	150.03	16,035,809	-8.71(-5.49%)
Nov 18, 2021	158.50	158.98	154.74	158.74	9,771,273	+2.76(+1.77%)
Nov 17, 2021	157.91	158.51	155.89	155.98	5,744,539	-1.88(-1.19%)
Nov 16, 2021	155.38	159.00	153.55	157.86	6,146,122	+1.59(+1.02%)
Nov 15, 2021	156.96	158.14	155.20	156.27	7,302,820	-0.55(-0.35%)
Nov 12, 2021	154.67	157.41	154.10	156.82	5,778,624	+2.92(+1.90%)
Nov 11, 2021	152.23	154.18	151.30	153.90	5,057,446	+3.54(+2.35%)
Nov 10, 2021	153.25			150.36	7,145,212	-5.93(-3.79%)
Nov 09, 2021	152.98	156.68	151.42	156.29	7,268,126	+3.33(+2.18%)
Nov 08, 2021	154.86	154.89	151.23	152.96	5,875,348	-0.33(-0.22%)
Nov 05, 2021	150.27	153.73	148.79	153.29	7,706,839	+3.16(+2.10%)
Nov 04, 2021	143.27	150.47	142.50	150.13	9,265,887	+7.38(+5.17%)
Nov 03, 2021	141.44	143.35	139.88	142.75	4,114,040	+1.53(+1.08%)
Nov 02, 2021	139.50	141.47	138.89	141.22	4,823,112	+1.71(+1.23%)
Nov 01, 2021	136.98	139.67	137.49	139.51	5,331,144	+2.86(+2.09%)
Oct 29, 2021	134.79	137.26	134.55	136.65	5,715,327	+0.63(+0.46%)
Oct 28, 2021	134.57			136.02	6,391,092	+3.86(+2.92%)
Oct 27, 2021	133.28	134.28	131.41	132.16	7,836,898	+0.16(+0.12%)
Oct 26, 2021	137.28			132.00	7,865,274	-3.76(-2.77%)
Oct 25, 2021	136.25	137.92	135.30	135.76	4,004,940	-0.17(-0.13%)
Oct 22, 2021	135.21		134.51	135.93	10,744,920	+2.59(+1.94%)
Oct 21, 2021	131.66	133.51	130.51	133.34	5,607,131	-0.64(-0.48%)
Oct 20, 2021	133.97	135.20	133.35	133.98	4,617,480	-0.62(-0.46%)
Oct 19, 2021	133.33	135.34	132.61	134.60	3,693,471	+1.32(+0.99%)
Oct 18, 2021	130.36	133.40	129.84	133.28	4,207,822	+1.69(+1.28%)
Oct 15, 2021	132.26	132.91	131.25	131.59	4,826,623	-0.48(-0.36%)
Oct 14, 2021	131.62	132.25	129.65	132.07	7,948,661	+3.86(+3.01%)
Oct 13, 2021	128.78	129.48	127.50	128.21	4,952,192	+1.45(+1.14%)
Oct 12, 2021	128.76	128.83	124.94	126.76	7,636,253	-0.74(-0.58%)
Oct 11, 2021	125.70	129.20	125.66	127.50	5,469,151	+1.28(+1.01%)
Oct 08, 2021	128.30	128.78	125.87	126.22	6,300,525	-1.66(-1.30%)
Oct 07, 2021	128.65	129.95	127.46	127.88	5,760,675	+1.36(+1.07%)
Oct 06, 2021	126.30	128.18	125.72	126.52	7,385,192	-1.55(-1.21%)
Oct 05, 2021	127.47	129.20	125.40	128.07	7,329,577	+2.86(+2.28%)
Oct 04, 2021	127.66	127.82	123.17	125.21	9,547,913	-3.92(-3.04%)
Oct 01, 2021	129.26	129.60	126.42	129.13	6,459,249	+0.40(+0.31%)
Sep 30, 2021	129.38	130.85	128.51	128.73	7,341,636	+0.46(+0.36%)
Sep 29, 2021	132.80	134.04	128.04	128.27	10,724,963	-4.62(-3.48%)
Sep 28, 2021	137.61	139.58	132.53	132.89	12,864,520	-9.85(-6.90%)
Sep 27, 2021	139.60	143.27	139.54	142.74	5,236,205	+0.82(+0.58%)
Sep 24, 2021	139.41	142.37	139.16	141.92	3,729,877	+0.81(+0.57%)
Sep 23, 2021	139.33	142.15	138.71	141.11	5,620,323	+3.01(+2.18%)
Sep 22, 2021	136.19	138.80	135.55	138.10	6,343,954	+2.92(+2.16%)
Sep 21, 2021	137.13	137.24	133.45	135.18	5,781,837	-0.36(-0.27%)
Sep 20, 2021	136.56	136.69	133.55	135.54	8,820,790	-5.26(-3.74%)
Sep 17, 2021	143.00	143.00	139.38	140.80	10,884,351	-3.29(-2.28%)
Sep 16, 2021	140.36	144.63	139.17	144.09	8,465,833	+2.86(+2.03%)
Sep 15, 2021	139.99	141.34	137.44	141.23	6,102,610	+1.09(+0.78%)
Sep 14, 2021	138.11	141.80	137.91	140.14	8,072,778	+0.70(+0.50%)
Sep 13, 2021	138.72	141.30	137.56	139.44	8,504,779	+2.60(+1.90%)
Sep 10, 2021	138.28	140.80	136.63	136.84	9,060,734	+1.84(+1.36%)
Sep 09, 2021	133.03	135.85	132.91	135.00	6,807,591	+1.44(+1.08%)
Sep 08, 2021	135.70	135.94	131.75	133.56	7,438,883	-2.93(-2.15%)
Sep 07, 2021	136.65	137.17	133.75	136.49	5,550,799	+0.66(+0.49%)
Sep 03, 2021	133.84	136.43	133.34	135.83	4,838,200	+1.38(+1.03%)
Sep 02, 2021	134.73	135.95	133.88	134.45	5,142,533	+0.99(+0.74%)
Sep 01, 2021	135.68	136.04	133.24	133.46	6,259,955	-1.67(-1.24%)
Aug 31, 2021	136.45	136.60	133.55	135.13	5,585,099	-0.92(-0.68%)
Aug 30, 2021	137.57	137.89	135.38	136.05	4,628,548	-0.50(-0.37%)
Aug 27, 2021	133.01	137.15	132.86	136.55	8,413,908	+4.06(+3.06%)
Aug 26, 2021	132.78	133.83	131.59	132.49	3,957,067	-0.33(-0.25%)
Aug 25, 2021	131.54	134.20	131.44	132.82	6,732,599	+1.39(+1.06%)
Aug 24, 2021	131.80	133.38	130.62	131.43	6,355,320	-0.06(-0.05%)
Aug 23, 2021	128.31	131.50	127.80	131.49	7,706,726	+4.29(+3.37%)
Aug 20, 2021	130.38	131.99	125.25	127.20	13,707,620	-2.00(-1.55%)
Aug 19, 2021	126.22	129.99	125.28	129.20	8,990,276	+1.83(+1.44%)
Aug 18, 2021	128.81	131.64	127.18	127.37	6,759,432	-1.43(-1.11%)
Aug 17, 2021	130.05	130.84	126.71	128.80	8,207,929	-2.89(-2.19%)
Aug 16, 2021	129.43	132.05	129.10	131.69	10,413,297	+1.79(+1.38%)
Aug 13, 2021	129.13	130.44	128.58	129.90	8,812,390	+0.68(+0.53%)
Aug 12, 2021	132.00	132.02	127.69	129.22	13,266,666	-5.60(-4.15%)
Aug 11, 2021	138.51	138.59	132.60	134.82	9,628,842	-3.24(-2.35%)
Aug 10, 2021	142.90	143.00	135.30	138.06	6,400,317	-3.94(-2.77%)
Aug 09, 2021	143.49	143.69	141.45	142.00	4,026,430	-0.65(-0.46%)
Aug 06, 2021	141.72	143.16	141.59	142.65	3,843,582	+0.37(+0.26%)
Aug 05, 2021	143.43	143.88	141.16	142.28	4,280,408	-0.44(-0.31%)
Aug 04, 2021	143.00	144.70	141.81	142.72	5,434,484	+0.56(+0.39%)
Aug 03, 2021	142.54	143.36	140.24	142.16	5,587,542	+0.15(+0.11%)

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.

bottom clear

About Us