Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2022				117.73	1	+2.82(+2.46%)
Jun 28, 2022	114.91	114.91	114.91	114.91	246	+3.19(+2.85%)
Jun 23, 2022				111.72	2	+0.36(+0.32%)
Jun 22, 2022	111.36	111.36	111.36	111.36	1,111	-0.94(-0.84%)
Jun 21, 2022	112.90	112.95	112.30	112.30	463	+2.30(+2.09%)
Jun 17, 2022	110.00	110.00	110.00	110.00	4,319	-4.47(-3.90%)
Jun 15, 2022				114.47	50	+1.51(+1.34%)
Jun 14, 2022	113.18	113.18	112.70	112.96	1,047	-1.93(-1.68%)
Jun 13, 2022	114.89	114.89	114.89	114.89	466	-8.35(-6.78%)
Jun 06, 2022				123.24	17	+2.41(+2.00%)
Jun 01, 2022				120.83	0	+0.47(+0.39%)
May 26, 2022	123.36			120.36	2,655	+4.48(+3.87%)
May 20, 2022				115.88	1	-4.07(-3.39%)
May 13, 2022				119.95	2,900	+3.86(+3.33%)
May 12, 2022	115.49	116.09	115.49	116.09	600	+1.59(+1.39%)
May 11, 2022	114.50	117.33	114.50	114.50	300	-3.61(-3.06%)
May 10, 2022	118.11	118.11	118.11	118.11	101	-4.93(-4.01%)
May 09, 2022	123.04	123.04	123.04	123.04	190	+3.00(+2.50%)
May 06, 2022	121.00	121.00	120.04	120.04	600	-1.90(-1.56%)
May 05, 2022	121.94	121.94	121.94	121.94	105	-1.50(-1.22%)
May 04, 2022	121.44	123.44	121.43	123.44	1,075	+1.01(+0.83%)
May 03, 2022	122.43	122.43	122.43	122.43	945	-0.38(-0.31%)
May 02, 2022	122.78	122.94	122.53	122.81	2,900	-1.58(-1.27%)
Apr 29, 2022	125.83	125.83	124.36	124.39	1,157	+0.69(+0.56%)
Apr 27, 2022				123.70	51	-0.28(-0.23%)
Apr 26, 2022	124.37	124.37	123.98	123.98	350	-1.01(-0.81%)
Apr 25, 2022	125.02	125.02	124.99	124.99	301	+2.25(+1.83%)
Apr 22, 2022	123.53	123.53	122.74	122.74	420	-2.41(-1.93%)
Apr 21, 2022	125.85	125.85	125.07	125.15	1,901	-0.69(-0.55%)
Apr 19, 2022				125.84	2,250	+1.75(+1.41%)
Apr 18, 2022	124.09	124.09	124.09	124.09	169	-3.88(-3.04%)
Apr 13, 2022				127.97	38	+0.39(+0.31%)
Apr 11, 2022				127.58	1	+1.86(+1.48%)
Apr 07, 2022				125.72	0	-1.50(-1.18%)
Apr 05, 2022				127.22	1	+2.95(+2.37%)
Apr 04, 2022	124.47	124.47	124.22	124.28	500	+0.08(+0.06%)
Mar 31, 2022				124.20	10	+0.20(+0.16%)
Mar 30, 2022	124.00	124.00	124.00	124.00	250	+0.42(+0.34%)
Mar 29, 2022	123.72	123.72	123.55	123.58	899	+1.05(+0.85%)
Mar 28, 2022	121.02	122.53	121.02	122.53	6,128	+0.01(+0.01%)
Mar 24, 2022				122.52	0	+0.01(+0.00%)
Mar 23, 2022	122.52	122.52	122.51	122.51	404	+0.64(+0.53%)
Mar 22, 2022	121.98	121.98	121.87	121.87	4,870	-0.62(-0.51%)
Mar 21, 2022	122.49	122.49	122.49	122.49	102	-2.16(-1.73%)
Mar 17, 2022				124.65	11	+4.07(+3.38%)
Mar 15, 2022				120.58	2	-1.75(-1.43%)
Mar 14, 2022	122.33	123.47	122.33	122.33	220	-1.56(-1.26%)
Mar 11, 2022	124.03	124.17	123.89	123.89	922	+2.65(+2.19%)
Mar 09, 2022				121.24	29	+3.22(+2.73%)
Mar 07, 2022				118.02	10	+7.99(+7.26%)
Mar 02, 2022				110.03	202	+2.01(+1.86%)
Feb 28, 2022				108.02	2	-1.11(-1.01%)
Feb 25, 2022	109.27	109.27	109.12	109.12	200	+3.28(+3.10%)
Feb 23, 2022				105.84	80	-0.60(-0.56%)
Feb 22, 2022	107.45	108.04	106.11	106.44	817	-1.63(-1.51%)
Feb 18, 2022				108.07	0	-1.18(-1.08%)
Feb 16, 2022				109.25	0	-0.41(-0.37%)
Feb 15, 2022	109.66	109.66	109.66	109.66	4,422	-0.11(-0.10%)
Feb 14, 2022	109.77	109.77	109.77	109.77	103	-0.66(-0.60%)
Feb 11, 2022	110.43	110.43	110.43	110.43	113	-0.05(-0.05%)
Feb 10, 2022	110.48	110.48	110.48	110.48	100	-1.39(-1.24%)
Feb 09, 2022	111.87	111.87	111.87	111.87	125	+1.31(+1.18%)
Feb 08, 2022	110.60	110.83	110.56	110.56	435	+0.94(+0.86%)
Feb 07, 2022	109.62	109.62	109.62	109.62	109	-0.72(-0.65%)
Feb 04, 2022	110.34	110.34	110.34	110.34	100	-1.39(-1.24%)
Feb 02, 2022	111.15	111.73	111.15	111.73	10,271	+2.71(+2.49%)
Feb 01, 2022	108.97	109.50	108.97	109.02	822	-0.08(-0.07%)
Jan 31, 2022	109.10	109.10	109.10	109.10	108	+0.95(+0.88%)
Jan 28, 2022	108.22	108.22	108.15	108.15	282	-0.03(-0.03%)
Jan 27, 2022	108.24	108.41	108.19	108.19	500	+0.69(+0.64%)
Jan 26, 2022	108.06	108.06	107.50	107.50	1,095	+2.35(+2.23%)
Jan 24, 2022				105.15	0	-0.23(-0.22%)
Jan 21, 2022	105.38	105.38	105.38	105.38	100	-2.06(-1.92%)
Jan 20, 2022	109.10	109.10	107.17	107.44	4,001	-2.59(-2.35%)
Jan 19, 2022	110.03	110.03	110.03	110.03	609	-0.08(-0.07%)
Jan 18, 2022	110.11	110.11	110.11	110.11	204	-1.53(-1.37%)
Jan 14, 2022				111.64	0	-1.58(-1.40%)
Jan 13, 2022	113.53	113.59	113.22	113.22	500	-2.07(-1.80%)
Jan 12, 2022	115.29	115.29	115.29	115.29	211	+2.31(+2.04%)
Jan 10, 2022		112.98	112.98	112.98	2	-1.39(-1.22%)
Jan 07, 2022	114.37	114.37	114.37	114.37	100	-0.13(-0.11%)
Jan 06, 2022	114.50	114.50	114.50	114.50	229	+2.24(+2.00%)
Jan 05, 2022	113.69	113.69	112.26	112.26	843	-2.04(-1.78%)
Jan 04, 2022	113.00	114.63	113.00	114.30	1,306	-1.73(-1.49%)
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%)

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.