Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		116.03	116.03	116.03	0	+0.59(+0.51%)
Dec 30, 2021	115.44	115.44	115.44	115.44	100	+0.29(+0.25%)
Dec 22, 2021		115.15	115.15	115.15	0	+0.72(+0.63%)
Dec 21, 2021	114.43	114.43	114.43	114.43	100	+0.85(+0.75%)
Dec 20, 2021	114.31	114.31	113.23	113.58	700	-1.16(-1.01%)
Dec 17, 2021	116.44	116.51	114.68	114.74	2,900	-0.73(-0.64%)
Dec 16, 2021	115.55	115.72	115.26	115.47	1,400	+0.88(+0.77%)
Dec 15, 2021	114.26	115.01	114.26	114.59	790	+2.36(+2.10%)
Dec 14, 2021	111.54	112.23	111.54	112.23	867	+1.95(+1.77%)
Dec 13, 2021	109.98	110.28	109.98	110.28	400	+0.22(+0.20%)
Dec 10, 2021	109.97	110.06	109.97	110.06	206	+1.38(+1.27%)
Dec 09, 2021	108.68	108.68	108.68	108.68	251	-0.03(-0.03%)
Dec 08, 2021	108.82	108.82	108.71	108.71	526	-1.04(-0.95%)
Dec 07, 2021	110.54	110.54	109.75	109.75	403	+0.86(+0.79%)
Dec 06, 2021	108.89	108.89	108.89	108.89	108	+1.47(+1.37%)
Dec 03, 2021	107.42	107.42	107.42	107.42	100	-0.51(-0.47%)
Dec 02, 2021	107.93	107.93	107.93	107.93	201	+3.94(+3.79%)
Dec 01, 2021	106.70	106.70	103.99	103.99	728	-1.52(-1.44%)
Nov 30, 2021	105.35	105.81	105.13	105.51	3,006	-1.50(-1.40%)
Nov 29, 2021	107.01	107.01	107.01	107.01	100	-3.35(-3.04%)
Nov 24, 2021		110.36	110.36	110.36	10	+0.31(+0.28%)
Nov 23, 2021	110.05	110.05	110.05	110.05	100	+0.46(+0.42%)
Nov 22, 2021	109.59	109.59	109.59	109.59	107	-2.13(-1.91%)
Nov 19, 2021	111.72	111.72	111.72	111.72	353	-0.20(-0.18%)
Nov 18, 2021	111.92	111.92	111.92	111.92	100	+0.73(+0.66%)
Nov 17, 2021	112.32	112.32	111.19	111.19	905	-1.80(-1.59%)
Nov 16, 2021	113.07	113.08	112.99	112.99	600	+0.63(+0.56%)
Nov 15, 2021	112.16	112.36	112.16	112.36	300	+1.61(+1.45%)
Nov 12, 2021	111.29	111.29	110.75	110.75	2,315	-0.38(-0.34%)
Nov 11, 2021	110.98	111.13	110.98	111.13	8,950	+0.56(+0.51%)
Nov 09, 2021	110.91	110.94	110.57	110.57	2,200	+1.26(+1.15%)
Nov 08, 2021	109.00	109.31	109.00	109.31	216	-1.07(-0.97%)
Nov 05, 2021	110.38	110.38	110.38	110.38	100	+0.43(+0.39%)
Nov 04, 2021	109.97	109.97	109.95	109.95	400	-0.31(-0.28%)
Nov 03, 2021	110.46	110.46	110.26	110.26	305	+0.81(+0.74%)
Nov 02, 2021	109.45	109.45	109.45	109.45	105	+0.86(+0.79%)
Oct 28, 2021		108.59	108.59	108.59	0	-1.57(-1.43%)
Oct 26, 2021		110.16	110.16	110.16	0	-1.61(-1.44%)
Oct 25, 2021	111.95	111.95	111.77	111.77	203	+0.41(+0.37%)
Oct 22, 2021	111.17	111.36	111.17	111.36	302	+1.37(+1.25%)
Oct 21, 2021	109.99	109.99	109.99	109.99	140	-0.63(-0.57%)
Oct 20, 2021	111.11	111.11	110.62	110.62	250	-0.25(-0.23%)
Oct 19, 2021	110.87	110.87	110.87	110.87	121	-0.07(-0.07%)
Oct 18, 2021	111.19	111.19	110.88	110.94	1,200	+0.38(+0.35%)
Oct 15, 2021	110.31	110.56	110.31	110.56	200	-0.27(-0.25%)
Oct 14, 2021	110.83	110.83	110.83	110.83	100	+0.91(+0.83%)
Oct 13, 2021	110.23	110.23	109.92	109.92	301	+1.00(+0.92%)
Oct 12, 2021	108.92	108.92	108.92	108.92	452	-0.53(-0.49%)
Oct 07, 2021		109.45	109.45	109.45	0	+0.56(+0.51%)
Oct 06, 2021	108.89	108.89	108.89	108.89	100	+0.01(+0.01%)
Oct 05, 2021	108.88	108.88	108.88	108.88	154	+1.92(+1.80%)
Oct 04, 2021	106.96	106.96	106.96	106.96	300	+0.14(+0.13%)
Oct 01, 2021	106.16	106.82	106.16	106.82	803	-1.63(-1.50%)
Sep 30, 2021	107.57	108.55	107.30	108.45	2,701	+1.59(+1.49%)
Sep 29, 2021	104.74	107.48	104.74	106.86	2,069	+5.63(+5.56%)
Sep 28, 2021	101.63	101.63	101.23	101.23	417	-1.53(-1.49%)
Sep 27, 2021	103.27	103.46	102.57	102.76	6,700	-1.45(-1.39%)
Sep 24, 2021	104.09	104.22	104.09	104.21	400	-0.64(-0.61%)
Sep 23, 2021	104.85	104.85	104.85	104.85	100	+0.56(+0.54%)
Sep 22, 2021	104.29	104.29	104.29	104.29	102	+2.66(+2.62%)
Sep 20, 2021		101.63	101.63	101.63	14,800	-1.64(-1.59%)
Sep 17, 2021	103.27	103.28	103.27	103.27	758	-3.15(-2.96%)
Sep 15, 2021		106.42	106.42	106.42	3	-0.58(-0.54%)
Sep 14, 2021	107.00	107.00	107.00	107.00	163	-0.90(-0.83%)
Sep 13, 2021	107.90	107.90	107.90	107.90	2,300	-0.40(-0.37%)
Sep 10, 2021	108.56	108.56	108.30	108.30	557	+0.85(+0.79%)
Sep 08, 2021		107.45	107.45	107.45	12	+0.38(+0.35%)
Sep 07, 2021	108.31	108.31	107.07	107.07	1,586	-1.99(-1.82%)
Sep 03, 2021	109.15	109.15	109.06	109.06	601	-0.16(-0.15%)
Sep 02, 2021	109.22	109.22	109.22	109.22	605	+1.19(+1.10%)
Sep 01, 2021	108.03	108.03	108.03	108.03	101	+0.26(+0.24%)
Aug 31, 2021	107.97	107.97	107.72	107.77	10,016	+0.55(+0.51%)
Aug 27, 2021		107.22	107.22	107.22	308	+0.43(+0.40%)
Aug 26, 2021	106.79	106.79	106.79	106.79	101	+0.44(+0.41%)
Aug 25, 2021	106.35	106.35	106.35	106.35	100	+0.62(+0.59%)
Aug 20, 2021		105.73	105.73	105.73	0	-0.87(-0.82%)
Aug 17, 2021		106.60	106.60	106.60	0	+0.06(+0.06%)
Aug 16, 2021	106.31	106.56	106.31	106.54	731	+0.90(+0.85%)
Aug 13, 2021	105.78	105.78	105.64	105.64	704	+0.59(+0.56%)
Aug 10, 2021		105.05	105.05	105.05	62	-0.37(-0.35%)
Aug 06, 2021		105.42	105.42	105.42	1	-0.99(-0.93%)
Aug 05, 2021	106.41	106.41	106.41	106.41	1,511	+0.08(+0.08%)
Aug 03, 2021		106.33	106.33	106.33	12	+2.20(+2.11%)
Jul 29, 2021		104.13	104.13	104.13	76	+3.10(+3.07%)
Jul 28, 2021	101.03	101.03	101.03	101.03	299	+0.02(+0.02%)
Jul 27, 2021	101.01	101.01	101.01	101.01	101	+3.04(+3.10%)
Jul 22, 2021		97.97	97.97	97.97	3	+0.22(+0.22%)
Jul 20, 2021		97.75	97.75	97.75	50	+1.45(+1.51%)
Jul 14, 2021		96.30	96.30	96.30	2	+0.33(+0.34%)
Jul 13, 2021	95.63	95.97	95.63	95.97	802	+0.11(+0.11%)
Jul 09, 2021		95.86	95.86	95.86	0	+1.18(+1.25%)
Jul 08, 2021	94.20	94.68	94.01	94.68	3,300	-1.29(-1.34%)
Jul 06, 2021		95.97	95.97	95.97	0	-0.43(-0.45%)
Jul 02, 2021	96.40	96.40	96.40	96.40	153	+1.20(+1.26%)
Jun 30, 2021		95.20	95.20	95.20	0	+0.15(+0.16%)
Jun 25, 2021		95.05	95.05	95.05	0	+0.45(+0.48%)
Jun 24, 2021	94.60	94.60	94.60	94.60	251	-0.03(-0.03%)
Jun 23, 2021	94.17	94.63	93.59	94.63	1,025	-0.94(-0.98%)
Jun 22, 2021	95.57	95.57	95.57	95.57	550	+0.34(+0.36%)
Jun 21, 2021	94.75	95.24	94.75	95.23	707	+0.46(+0.49%)
Jun 18, 2021	94.60	95.08	94.60	94.77	1,674	-1.33(-1.38%)
Jun 17, 2021	96.04	96.10	96.04	96.10	600	+0.07(+0.07%)
Jun 16, 2021	96.60	96.60	96.03	96.03	2,601	-1.77(-1.81%)
Jun 15, 2021	97.81	97.81	97.80	97.80	490	-0.13(-0.13%)
Jun 14, 2021	97.75	97.93	97.75	97.93	2,058	-0.55(-0.56%)
Jun 10, 2021		98.48	98.48	98.48	5	+0.05(+0.05%)
Jun 08, 2021		98.43	98.43	98.43	1	-0.14(-0.14%)
Jun 07, 2021	98.18	98.70	98.18	98.57	620	+0.68(+0.69%)
Jun 03, 2021		97.89	97.89	97.89	80	-0.51(-0.52%)
Jun 02, 2021	97.85	98.44	97.85	98.40	1,102	+0.72(+0.74%)
Jun 01, 2021	98.26	98.26	97.68	97.68	1,726	-0.76(-0.77%)
May 28, 2021	98.44	98.44	98.44	98.44	133	+0.17(+0.17%)
May 27, 2021	99.03	99.03	98.27	98.27	10,918	+0.27(+0.28%)
May 26, 2021	98.06	98.18	98.00	98.00	401	+0.00(+0.00%)
May 25, 2021	98.00	98.00	98.00	98.00	363	+0.27(+0.28%)
May 21, 2021		97.73	97.73	97.73	0	-1.35(-1.36%)
May 20, 2021	97.85	99.13	97.85	99.08	757	+3.27(+3.41%)
May 19, 2021	95.76	95.93	95.76	95.81	2,551	+0.53(+0.56%)
May 18, 2021	95.28	95.28	95.28	95.28	122	-0.32(-0.33%)
May 17, 2021	95.60	95.60	95.60	95.60	107	+0.83(+0.88%)
May 14, 2021	94.78	94.94	94.65	94.77	4,212	-0.75(-0.79%)
May 13, 2021	94.00	95.52	94.00	95.52	592	+2.23(+2.39%)
May 12, 2021	93.75	94.14	93.07	93.29	10,131	-0.05(-0.05%)
May 11, 2021	94.33	94.33	93.18	93.34	1,820	-1.85(-1.94%)
May 10, 2021	93.32	95.62	93.31	95.19	1,569	+4.89(+5.42%)
May 06, 2021		90.30	90.30	90.30	13	+2.38(+2.71%)
May 04, 2021		87.92	87.92	87.92	0	-0.55(-0.62%)
May 03, 2021	88.47	88.47	88.47	88.47	143	-0.18(-0.20%)
Apr 30, 2021	88.65	88.65	88.65	88.65	11,400	+0.02(+0.02%)
Apr 29, 2021	88.74	89.24	88.63	88.63	1,200	+0.12(+0.14%)
Apr 28, 2021	88.55	88.67	88.46	88.51	1,800	-0.17(-0.19%)
Apr 27, 2021	88.99	88.99	88.67	88.68	667	-1.72(-1.90%)
Apr 22, 2021		90.40	90.40	90.40	0	-0.94(-1.03%)
Apr 21, 2021	91.46	91.46	90.96	91.34	954	+0.40(+0.44%)
Apr 20, 2021	90.94	90.94	90.94	90.94	168	+0.59(+0.65%)
Apr 19, 2021	90.35	90.35	90.35	90.35	114	+0.69(+0.77%)
Apr 16, 2021		89.66	89.66	89.66	10	+0.00(+0.00%)
Apr 15, 2021	89.78	89.78	89.66	89.66	704	+0.63(+0.71%)
Apr 14, 2021	88.98	89.03	88.89	89.03	2,743	-0.52(-0.58%)
Apr 13, 2021	89.58	89.58	89.55	89.55	350	+0.97(+1.09%)
Apr 12, 2021		88.58	88.58	88.58	2	+0.00(+0.00%)
Apr 09, 2021		88.58	88.58	88.58	2	+0.00(+0.00%)
Apr 08, 2021	88.58	88.58	88.58	88.58	100	-0.24(-0.27%)
Apr 07, 2021		88.82	88.82	88.82	3	+0.00(+0.00%)
Apr 06, 2021	88.49	88.82	88.49	88.82	501	+0.10(+0.11%)
Apr 05, 2021		88.72	88.72	88.72	26	+0.00(+0.00%)
Apr 01, 2021	88.72	88.72	88.72	88.72	300	+0.00(+0.00%)
Mar 31, 2021	88.88	88.91	88.72	88.72	612	+0.09(+0.10%)
Mar 30, 2021	88.20	88.63	88.20	88.63	347	+2.04(+2.36%)
Mar 29, 2021		86.59	86.59	86.59	6	+0.00(+0.00%)
Mar 26, 2021	86.42	87.15	86.42	86.59	900	+0.57(+0.66%)
Mar 25, 2021	86.02	86.02	86.02	86.02	200	+0.31(+0.36%)
Mar 24, 2021	85.57	85.75	84.88	85.71	2,618	-0.22(-0.26%)
Mar 23, 2021	85.70	86.39	85.67	85.93	1,119	+4.19(+5.13%)
Mar 22, 2021	81.74	81.74	81.74	81.74	198	-0.20(-0.24%)
Mar 19, 2021	82.08	82.08	81.90	81.94	1,000	+0.47(+0.58%)
Mar 18, 2021	81.81	81.81	81.28	81.47	506	-0.77(-0.94%)
Mar 17, 2021	82.19	82.24	82.15	82.24	2,041	-0.13(-0.16%)
Mar 16, 2021	81.48	82.39	81.48	82.37	1,369	+1.70(+2.11%)
Mar 15, 2021	81.01	81.01	80.63	80.67	4,186	-0.94(-1.15%)
Mar 12, 2021	81.61	81.61	81.61	81.61	600	-0.13(-0.16%)
Mar 11, 2021	81.69	81.74	81.69	81.74	901	+1.45(+1.80%)
Mar 10, 2021		80.50	80.50	80.29	14,900	-0.21(-0.26%)
Mar 09, 2021	80.50	80.50	80.50	80.50	258	+0.47(+0.59%)
Mar 08, 2021	79.34	80.03	79.34	80.03	703	+1.29(+1.64%)
Mar 04, 2021		78.74	78.74	78.74	0	+1.68(+2.18%)
Mar 03, 2021	77.06	77.07	77.06	77.06	664	+0.66(+0.86%)
Mar 02, 2021	75.83	76.40	75.77	76.40	451	+2.88(+3.91%)
Mar 01, 2021		73.52	73.52	73.52	15	+0.00(+0.00%)
Feb 26, 2021		73.89	73.89	73.52	3,141	-0.37(-0.50%)
Feb 25, 2021	73.89	73.89	73.89	73.89	281	+0.11(+0.15%)
Feb 24, 2021	73.78	73.78	73.78	73.78	818	-0.57(-0.77%)
Feb 23, 2021	74.35	74.35	74.35	74.35	233	+0.01(+0.01%)
Feb 22, 2021	74.05	74.34	74.02	74.34	1,477	-0.57(-0.76%)
Feb 19, 2021	74.91	74.91	74.91	74.91	200	-0.07(-0.09%)
Feb 18, 2021	74.98	74.98	74.98	74.98	383	-0.13(-0.18%)
Feb 17, 2021		75.11	75.11	75.11	4	+0.00(+0.00%)
Feb 16, 2021		75.11	75.11	75.11	2	+0.00(+0.00%)
Feb 12, 2021	75.11	75.11	75.11	75.11	700	+0.22(+0.30%)
Feb 11, 2021		74.89	74.89	74.89	86	+0.00(+0.00%)
Feb 10, 2021	74.89	74.89	74.89	74.89	204	+0.21(+0.28%)
Feb 09, 2021		74.68	74.68	74.68	8	+0.00(+0.00%)
Feb 08, 2021	74.68	74.68	74.68	74.68	307	-0.32(-0.43%)
Feb 05, 2021	75.00	75.00	75.00	75.00	100	+1.10(+1.49%)
Feb 04, 2021		73.90	73.90	73.90	6	+0.00(+0.00%)
Feb 03, 2021	73.90	73.90	73.89	73.90	1,029	-0.57(-0.77%)
Feb 02, 2021	74.47	74.47	74.47	74.47	738	+0.94(+1.28%)
Feb 01, 2021	73.67	73.67	73.53	73.53	491	+0.71(+0.98%)
Jan 29, 2021	72.82	72.82	72.82	72.82	100	-0.34(-0.46%)
Jan 27, 2021		73.16	73.16	73.16	0	-0.46(-0.62%)
Jan 26, 2021		73.62	73.62	73.62	3	+0.00(+0.00%)
Jan 25, 2021	73.62	73.62	73.62	73.62	820	+0.07(+0.10%)
Jan 22, 2021	74.20	74.20	73.55	73.55	600	-1.47(-1.96%)
Jan 21, 2021	75.02	75.02	75.02	75.02	100	-0.01(-0.01%)
Jan 20, 2021	75.03	75.03	75.03	75.03	121	+0.03(+0.03%)
Jan 19, 2021	75.08	75.08	75.00	75.00	648	-1.14(-1.50%)
Jan 14, 2021		76.14	76.14	76.14	0	+0.28(+0.37%)
Jan 13, 2021	75.86	75.86	75.86	75.86	321	-0.92(-1.20%)
Jan 12, 2021	76.78	76.78	76.78	76.78	106	+0.17(+0.22%)
Jan 11, 2021	76.61	76.61	76.61	76.61	302	-0.08(-0.10%)
Jan 08, 2021	76.69	76.69	76.69	76.69	700	+1.91(+2.55%)
Jan 07, 2021		74.78	74.78	74.78	3	+0.00(+0.00%)
Jan 06, 2021		74.78	74.78	74.78	2	+0.00(+0.00%)
Jan 05, 2021		74.78	74.78	74.78	59	+0.00(+0.00%)

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.