Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2021		85.62	85.62	85.62	33	+0.99(+1.17%)
Aug 27, 2021	84.63	84.63	84.63	84.63	221	-0.41(-0.48%)
Aug 26, 2021	85.84	85.84	84.45	85.04	2,109	-0.43(-0.50%)
Aug 25, 2021	85.50	85.50	85.47	85.47	383	-0.43(-0.50%)
Aug 24, 2021	85.77	85.90	85.77	85.90	1,362	-0.94(-1.08%)
Aug 23, 2021	86.91	86.91	86.84	86.84	892	-0.79(-0.91%)
Aug 20, 2021	87.11	87.63	87.11	87.63	610	+0.30(+0.35%)
Aug 19, 2021	86.32	87.37	86.32	87.33	810	+0.41(+0.47%)
Aug 18, 2021	87.00	87.00	86.92	86.92	435	-0.38(-0.44%)
Aug 17, 2021	87.51	87.63	87.30	87.30	1,257	+0.48(+0.55%)
Aug 16, 2021	86.34	86.82	86.68	86.82	323	+0.14(+0.16%)
Aug 13, 2021	85.57	86.68	85.57	86.68	2,579	+0.68(+0.79%)
Aug 12, 2021	86.00	86.00	86.00	86.00	373	+0.06(+0.07%)
Aug 11, 2021	83.62	85.94	83.62	85.94	829	+2.16(+2.58%)
Aug 10, 2021	82.76	83.78	82.76	83.78	596	+0.83(+1.00%)
Aug 09, 2021	83.77	83.82	82.89	82.95	2,638	-0.55(-0.66%)
Aug 06, 2021	82.43	83.50	82.43	83.50	609	+0.39(+0.47%)
Aug 05, 2021	82.73	83.15	82.73	83.11	989	+0.25(+0.30%)
Aug 04, 2021	83.44	83.44	82.86	82.86	1,412	-0.89(-1.06%)
Aug 03, 2021	84.80	84.80	83.75	83.75	570	-0.20(-0.24%)
Aug 02, 2021	83.77	84.41	83.77	83.95	1,187	-0.21(-0.25%)
Jul 29, 2021		84.16	84.16	84.16	25	-0.31(-0.37%)
Jul 28, 2021	85.40	85.40	83.94	84.47	2,284	-1.89(-2.19%)
Jul 27, 2021	85.24	86.36	85.24	86.36	2,755	+0.96(+1.13%)
Jul 26, 2021	86.25	86.25	84.99	85.40	1,941	-0.43(-0.51%)
Jul 23, 2021	84.63	85.83	84.63	85.83	1,128	+1.11(+1.31%)
Jul 22, 2021	86.04	86.04	84.64	84.72	1,144	-0.85(-0.99%)
Jul 21, 2021	88.05	88.05	85.53	85.57	11,098	-2.43(-2.76%)
Jul 20, 2021	88.20	89.43	88.00	88.00	1,693	+0.00(+0.00%)
Jul 19, 2021	88.00	88.00	87.57	88.00	570	+1.04(+1.20%)
Jul 15, 2021		86.96	86.96	86.96	300	+0.78(+0.91%)
Jul 14, 2021	86.06	86.18	85.69	86.18	1,413	+0.57(+0.67%)
Jul 13, 2021	86.67	86.67	85.43	85.61	1,372	-1.04(-1.21%)
Jul 12, 2021	87.78	87.78	86.00	86.66	1,683	-0.58(-0.67%)
Jul 09, 2021	87.46	87.46	87.17	87.24	501	-0.26(-0.30%)
Jul 08, 2021	88.06	88.06	87.50	87.50	2,207	-0.50(-0.57%)
Jul 07, 2021	88.19	88.19	88.00	88.00	474	-0.19(-0.21%)
Jul 06, 2021	88.31	88.31	87.70	88.19	710	-0.73(-0.82%)
Jul 02, 2021	88.91	88.91	88.91	88.91	238	+0.48(+0.55%)
Jul 01, 2021	87.61	88.43	87.00	88.43	2,661	+0.40(+0.45%)
Jun 30, 2021	86.77	88.36	86.77	88.03	6,476	+0.64(+0.73%)
Jun 29, 2021	88.19	88.56	87.39	87.39	900	-0.92(-1.04%)
Jun 28, 2021	88.10	88.31	88.06	88.31	1,190	+1.51(+1.74%)
Jun 25, 2021	85.69	87.25	85.69	86.80	3,666	+0.61(+0.71%)
Jun 24, 2021	86.67	86.67	85.69	86.19	2,260	-0.31(-0.36%)
Jun 23, 2021	86.70	86.70	86.50	86.50	746	-0.93(-1.06%)
Jun 22, 2021	87.20	87.75	87.20	87.43	1,484	+1.04(+1.20%)
Jun 21, 2021	86.39	86.39	86.39	86.39	236	-0.16(-0.18%)
Jun 18, 2021	87.82	87.82	86.21	86.55	2,378	-0.41(-0.47%)
Jun 17, 2021	86.96	86.96	86.96	86.96	455	-0.83(-0.95%)
Jun 16, 2021	88.62	88.62	87.65	87.79	555	-1.29(-1.44%)
Jun 15, 2021	89.06	89.08	89.06	89.08	346	+0.53(+0.59%)
Jun 14, 2021	88.42	88.72	88.42	88.55	1,082	-0.08(-0.10%)
Jun 11, 2021	86.50	88.64	86.50	88.64	2,374	+0.43(+0.48%)
Jun 10, 2021	88.29	88.29	88.21	88.21	582	-0.28(-0.32%)
Jun 09, 2021	88.31	88.53	88.25	88.49	1,079	+0.39(+0.44%)
Jun 08, 2021	89.10	89.80	88.10	88.10	2,373	-1.00(-1.12%)
Jun 07, 2021	89.10	89.10	89.10	89.10	136	-0.16(-0.18%)
Jun 04, 2021	89.26	89.26	89.26	89.26	154	+0.32(+0.36%)
Jun 03, 2021	88.83	88.94	88.83	88.94	1,576	-0.08(-0.09%)
Jun 02, 2021	89.02	89.02	89.02	89.02	697	+0.57(+0.65%)
Jun 01, 2021	89.35	89.35	88.44	88.44	1,560	-0.30(-0.33%)
May 28, 2021	89.28	89.28	88.74	88.74	643	+2.09(+2.41%)
May 27, 2021	90.22	90.22	86.65	86.65	1,998	-2.89(-3.22%)
May 26, 2021	90.00	90.00	89.54	89.54	544	-0.48(-0.54%)
May 25, 2021	91.31	91.31	90.02	90.02	222	-0.78(-0.86%)
May 24, 2021	90.32	90.85	90.32	90.80	1,133	+0.59(+0.65%)
May 21, 2021	90.21	90.21	90.21	90.21	1,713	-0.49(-0.54%)
May 20, 2021	89.18	91.21	89.18	90.70	3,875	+1.40(+1.57%)
May 19, 2021	89.35	89.50	89.20	89.30	3,134	+0.64(+0.72%)
May 18, 2021	89.47	89.47	88.48	88.66	2,552	-0.40(-0.45%)
May 17, 2021	90.01	90.30	89.01	89.06	3,370	-0.10(-0.11%)
May 14, 2021	90.06	90.06	89.15	89.16	1,109	-0.57(-0.64%)
May 13, 2021	89.52	90.80	89.52	89.73	1,325	+1.23(+1.39%)
May 12, 2021	89.64	89.91	89.64	88.50	508	-0.67(-0.75%)
May 11, 2021	89.27	90.46	89.17	89.17	1,134	-1.18(-1.31%)
May 10, 2021	90.09	90.82	90.09	90.35	1,246	+1.03(+1.15%)
May 07, 2021	89.93	89.93	89.32	89.32	479	-1.41(-1.56%)
May 06, 2021	89.80	91.22	89.80	90.73	940	+0.43(+0.48%)
May 05, 2021	90.30	90.30	89.84	90.30	608	-0.77(-0.85%)
May 04, 2021	90.74	91.07	90.70	91.07	408	-0.02(-0.02%)
May 03, 2021	91.29	91.50	91.06	91.09	1,308	+0.28(+0.31%)
Apr 30, 2021	90.58	90.81	90.58	90.81	700	+0.48(+0.53%)
Apr 29, 2021	88.60	90.86	88.60	90.33	6,064	+1.24(+1.39%)
Apr 28, 2021	89.47	90.00	89.09	89.09	2,657	-0.89(-0.99%)
Apr 27, 2021	90.19	90.21	89.98	89.98	469	-0.41(-0.45%)
Apr 26, 2021	92.40	92.40	90.30	90.39	1,585	-1.19(-1.30%)
Apr 23, 2021	93.98	93.98	91.58	91.58	900	-0.23(-0.25%)
Apr 22, 2021	91.90	91.90	91.19	91.81	3,289	-1.70(-1.82%)
Apr 21, 2021	91.29	93.51	91.06	93.51	3,219	+2.94(+3.25%)
Apr 20, 2021	89.09	90.57	89.09	90.57	1,162	+1.79(+2.02%)
Apr 19, 2021	88.48	88.78	88.00	88.78	971	+0.14(+0.16%)
Apr 16, 2021	88.65	89.00	88.35	88.64	1,200	+0.39(+0.44%)
Apr 15, 2021	88.09	88.25	88.09	88.25	1,416	+0.56(+0.64%)
Apr 14, 2021	90.00	90.00	87.40	87.69	1,491	-0.76(-0.86%)
Apr 13, 2021	88.01	88.50	88.01	88.45	1,916	+0.30(+0.34%)
Apr 12, 2021	87.45	88.60	87.45	88.15	2,179	+0.15(+0.17%)
Apr 09, 2021	89.12	89.14	87.99	88.00	2,400	-1.24(-1.39%)
Apr 08, 2021	88.60	89.39	88.60	89.24	2,884	+0.56(+0.63%)
Apr 07, 2021	89.60	89.60	88.68	88.68	546	-0.93(-1.04%)
Apr 06, 2021	88.60	89.61	88.60	89.61	672	+0.13(+0.14%)
Apr 05, 2021	89.60	89.95	89.48	89.48	921	+0.56(+0.63%)
Apr 01, 2021	88.40	89.12	88.40	88.92	3,100	-0.20(-0.22%)
Mar 31, 2021	85.11	89.61	85.11	89.12	3,795	-0.77(-0.86%)
Mar 30, 2021	91.00	96.10	89.89	89.89	11,444	-0.50(-0.55%)
Mar 29, 2021	91.00	91.00	89.32	90.39	6,789	+0.72(+0.80%)
Mar 26, 2021	88.37	90.00	88.37	89.67	7,800	+1.30(+1.47%)
Mar 25, 2021	88.24	88.37	88.24	88.37	648	+0.74(+0.84%)
Mar 24, 2021	85.00	87.63	85.00	87.63	4,066	-0.09(-0.10%)
Mar 23, 2021	87.35	87.72	87.35	87.72	425	+0.40(+0.46%)
Mar 22, 2021	86.58	87.64	86.58	87.32	2,308	+1.56(+1.82%)
Mar 19, 2021	87.14	87.77	85.76	85.76	4,200	+0.11(+0.13%)
Mar 18, 2021	86.83	86.83	85.65	85.65	387	-1.19(-1.37%)
Mar 17, 2021	87.69	87.69	86.39	86.84	4,575	+0.02(+0.02%)
Mar 16, 2021	88.00	88.00	86.82	86.82	1,109	-0.61(-0.70%)
Mar 15, 2021	87.56	87.56	87.04	87.43	489	+1.52(+1.77%)
Mar 12, 2021	86.94	86.94	85.91	85.91	300	-0.45(-0.52%)
Mar 11, 2021	86.38	86.38	86.36	86.36	530	+0.42(+0.49%)
Mar 10, 2021	86.00	86.00	84.63	85.93	905	+0.64(+0.75%)
Mar 09, 2021	83.36	85.29	83.36	85.29	684	+1.11(+1.32%)
Mar 08, 2021	84.84	84.84	84.18	84.18	543	+0.22(+0.26%)
Mar 05, 2021	83.50	84.21	81.30	83.96	2,500	+1.05(+1.27%)
Mar 04, 2021	83.73	84.39	82.91	82.91	2,846	-0.37(-0.44%)
Mar 03, 2021	85.00	85.00	83.28	83.28	1,634	-1.17(-1.39%)
Mar 02, 2021	84.64	85.00	84.45	84.45	768	+0.35(+0.42%)
Mar 01, 2021	84.15	84.72	84.00	84.10	3,808	-0.32(-0.38%)
Feb 26, 2021	85.59	85.59	84.19	84.42	500	+0.30(+0.36%)
Feb 25, 2021	85.03	85.31	84.12	84.12	878	-0.56(-0.66%)
Feb 24, 2021	83.51	85.32	83.51	84.68	2,055	+1.09(+1.30%)
Feb 23, 2021	83.59	83.59	83.59	83.59	313	+0.00(+0.00%)
Feb 22, 2021	83.13	84.08	82.62	83.59	5,067	-0.55(-0.65%)
Feb 19, 2021	88.00	88.00	81.83	84.14	6,700	-2.32(-2.69%)
Feb 18, 2021	85.01	87.33	85.01	86.46	717	+0.79(+0.93%)
Feb 17, 2021	86.47	86.47	85.67	85.67	1,841	-2.12(-2.41%)
Feb 16, 2021	89.07	89.07	87.79	87.79	777	-1.25(-1.40%)
Feb 12, 2021	92.02	92.02	89.02	89.04	1,500	-2.80(-3.05%)
Feb 11, 2021	94.25	94.25	91.84	91.84	421	+0.51(+0.56%)
Feb 10, 2021	91.33	91.33	91.33	91.33	283	+0.14(+0.15%)
Feb 09, 2021	90.45	92.88	90.45	91.19	2,460	+1.61(+1.80%)
Feb 08, 2021	90.02	90.50	89.58	89.58	1,013	-0.28(-0.31%)
Feb 05, 2021	88.70	89.86	88.70	89.86	900	+1.27(+1.43%)
Feb 04, 2021	87.37	88.69	87.37	88.59	1,937	+0.09(+0.10%)
Feb 03, 2021	88.84	89.64	88.09	88.50	3,515	-0.36(-0.41%)
Feb 02, 2021	87.77	90.66	87.77	88.86	9,772	+1.23(+1.40%)
Feb 01, 2021	90.69	90.69	87.63	87.63	737	-2.98(-3.29%)
Jan 29, 2021	89.04	90.61	89.02	90.61	1,600	+0.61(+0.68%)
Jan 28, 2021	94.05	94.05	90.00	90.00	601	-3.73(-3.98%)
Jan 27, 2021	97.67	100.46	93.73	93.73	3,563	-2.03(-2.12%)
Jan 26, 2021	95.20	95.76	94.97	95.76	1,661	+1.60(+1.70%)
Jan 25, 2021	91.83	94.16	91.83	94.16	985	+2.16(+2.35%)
Jan 22, 2021	92.91	92.91	91.08	92.00	1,900	-1.28(-1.37%)
Jan 21, 2021	91.00	93.28	90.01	93.28	998	+0.88(+0.95%)
Jan 20, 2021	92.40	92.40	92.40	92.40	298	-0.54(-0.58%)
Jan 19, 2021	94.56	94.60	92.23	92.94	1,377	+0.24(+0.26%)
Jan 15, 2021	91.26	93.43	91.26	92.70	4,500	+0.97(+1.06%)
Jan 14, 2021	93.92	93.92	91.03	91.73	1,988	-1.27(-1.37%)
Jan 13, 2021	93.00	93.00	93.00	93.00	556	+0.65(+0.70%)
Jan 12, 2021	93.40	94.24	91.02	92.35	3,969	-1.14(-1.22%)
Jan 11, 2021	94.40	96.10	93.49	93.49	1,083	-0.56(-0.60%)
Jan 08, 2021	94.25	94.50	94.05	94.05	1,000	-1.14(-1.20%)
Jan 07, 2021	97.19	97.19	93.69	95.19	3,399	-2.18(-2.24%)
Jan 06, 2021	93.00	97.37	93.00	97.37	1,203	+2.76(+2.92%)
Jan 05, 2021	92.72	94.61	92.72	94.61	1,104	+1.11(+1.19%)
Jan 04, 2021	94.21	95.97	93.42	93.50	2,556	-2.07(-2.17%)
Dec 31, 2020		95.57	95.57	95.57	1,434	+1.34(+1.42%)
Dec 30, 2020	95.01	95.32	94.23	94.23	1,434	-0.84(-0.88%)
Dec 29, 2020	93.91	95.49	93.91	95.06	4,587	+0.07(+0.08%)
Dec 28, 2020	94.99	94.99	94.99	94.99	406	+2.37(+2.56%)
Dec 24, 2020	92.62	92.62	92.62	92.62	100	+0.00(+0.00%)
Dec 23, 2020	94.25	94.94	92.62	92.62	790	+0.07(+0.08%)
Dec 22, 2020	95.25	95.25	92.12	92.55	1,733	-0.20(-0.22%)
Dec 21, 2020	92.25	92.75	92.25	92.75	778	+0.50(+0.54%)
Dec 18, 2020	95.00	95.00	92.25	92.25	2,200	-2.75(-2.89%)
Dec 17, 2020	94.98	95.00	93.56	95.00	1,416	+0.10(+0.11%)
Dec 16, 2020	92.90	94.95	92.90	94.90	1,638	+2.67(+2.89%)
Dec 15, 2020	93.74	93.91	92.19	92.23	1,940	-1.93(-2.05%)
Dec 14, 2020	92.32	94.38	92.32	94.16	2,545	-0.68(-0.72%)
Dec 11, 2020	98.09	98.09	92.75	94.84	700	+2.29(+2.47%)
Dec 10, 2020	98.09	98.09	92.43	92.55	3,564	+0.41(+0.44%)
Dec 09, 2020	92.09	92.14	92.09	92.14	904	-1.28(-1.37%)
Dec 08, 2020	93.81	95.50	92.52	93.42	2,393	+0.78(+0.84%)
Dec 07, 2020	95.88	95.88	92.52	92.64	1,041	-0.31(-0.33%)
Dec 04, 2020	94.18	94.19	92.95	92.95	1,100	+0.39(+0.42%)
Dec 03, 2020	96.86	96.86	92.56	92.56	732	+0.32(+0.35%)
Dec 02, 2020	93.30	93.76	92.24	92.24	1,214	-1.04(-1.12%)
Dec 01, 2020	93.95	96.25	92.63	93.28	3,633	+1.28(+1.39%)
Nov 30, 2020	93.45	93.45	91.58	92.00	1,478	-0.41(-0.44%)
Nov 27, 2020	92.41	92.41	92.41	92.41	400	-0.17(-0.18%)
Nov 25, 2020	94.28	94.28	92.58	92.58	2,200	-1.09(-1.16%)
Nov 24, 2020	90.85	93.66	90.85	93.66	1,118	+1.23(+1.33%)
Nov 23, 2020	92.43	92.43	92.43	92.43	550	+1.48(+1.63%)
Nov 20, 2020	90.95	90.95	90.95	90.95	400	-1.05(-1.14%)
Nov 19, 2020	92.00	92.00	92.00	92.00	410	+0.00(+0.00%)
Nov 18, 2020	92.00	92.00	92.00	92.00	150	+0.00(+0.00%)
Nov 17, 2020	92.00	92.00	92.00	92.00	158	+0.00(+0.00%)
Nov 16, 2020	92.00	92.00	92.00	92.00	70	+0.00(+0.00%)
Nov 13, 2020	92.00	92.00	92.00	92.00	200	+0.42(+0.46%)
Nov 12, 2020	92.69	93.86	91.58	91.58	1,236	-1.45(-1.56%)
Nov 11, 2020	91.74	93.03	91.74	93.03	912	+1.36(+1.48%)
Nov 10, 2020	89.11	91.67	89.11	91.67	1,050	+2.48(+2.79%)
Nov 09, 2020	91.48	91.48	89.19	89.19	1,558	-5.93(-6.23%)
Nov 06, 2020	95.01	95.11	95.01	95.11	600	-0.77(-0.80%)
Nov 05, 2020	95.88	95.88	95.88	95.88	528	+0.75(+0.79%)
Nov 04, 2020	94.11	95.12	94.11	95.12	1,022	+0.60(+0.63%)
Nov 03, 2020	92.50	94.53	92.50	94.53	1,254	+2.65(+2.88%)
Nov 02, 2020	90.65	92.61	90.65	91.88	1,698	+2.50(+2.80%)
Oct 30, 2020	90.75	91.06	88.50	89.38	46,400	-2.88(-3.12%)
Oct 29, 2020	92.25	92.25	92.25	92.25	884	-4.31(-4.46%)
Oct 28, 2020	96.56			96.56	666	+0.00(+0.00%)
Oct 27, 2020	97.01	97.01	96.56	96.56	598	-0.69(-0.70%)
Oct 26, 2020	96.97	97.25	96.75	97.25	5,076	-0.25(-0.26%)
Oct 23, 2020	97.02	97.50	97.02	97.50	2,000	+0.25(+0.26%)
Oct 22, 2020	97.25	97.25	97.25	97.25	1,230	-1.16(-1.18%)
Oct 21, 2020	98.41	98.41	98.41	98.41	370	+0.00(+0.00%)
Oct 20, 2020	98.18	98.41	98.00	98.41	1,102	-0.05(-0.05%)
Oct 19, 2020	101.50	101.50	98.45	98.45	1,092	-1.60(-1.60%)
Oct 16, 2020	100.06	100.06	100.06	100.06	800	+0.86(+0.87%)
Oct 15, 2020	102.50	102.50	99.09	99.19	1,988	-0.76(-0.76%)
Oct 14, 2020	98.56	99.96	98.56	99.96	588	-2.27(-2.22%)
Oct 13, 2020	100.78	102.23	100.78	102.23	886	+2.04(+2.03%)
Oct 12, 2020	98.03	100.19	98.03	100.19	1,562	+4.76(+4.99%)
Oct 09, 2020	95.44	95.44	95.44	95.44	400	+0.00(+0.00%)
Oct 08, 2020	95.44	95.44	95.44	95.44	54	+0.00(+0.00%)
Oct 07, 2020	95.44			95.44	240	+0.00(+0.00%)
Oct 06, 2020	97.79	97.79	95.44	95.44	680	-2.02(-2.08%)
Oct 05, 2020	95.50	97.46	95.50	97.46	656	+2.38(+2.50%)
Oct 02, 2020	95.08	95.08	95.08	95.08	200	-0.88(-0.91%)
Oct 01, 2020	96.61	96.61	95.96	95.96	794	-1.70(-1.74%)
Sep 30, 2020	96.39	97.66	95.84	97.66	1,590	+1.55(+1.61%)
Sep 29, 2020	94.50	96.11	92.85	96.11	1,702	-1.04(-1.07%)
Sep 28, 2020	95.55	97.73	95.55	97.16	3,888	+2.92(+3.10%)
Sep 25, 2020	94.23	94.23	94.23	94.23	600	-0.26(-0.28%)
Sep 24, 2020	93.98	96.09	93.98	94.50	1,434	+0.70(+0.74%)
Sep 23, 2020	96.56	96.56	93.80	93.80	986	-2.50(-2.59%)
Sep 22, 2020	96.30	96.30	96.30	96.30	248	+2.05(+2.17%)
Sep 21, 2020	94.30	94.30	94.25	94.25	568	-0.33(-0.34%)
Sep 18, 2020	94.58	94.58	94.58	94.58	600	-2.17(-2.25%)
Sep 17, 2020	96.75	96.77	96.75	96.75	2,482	-3.33(-3.32%)
Sep 16, 2020	100.08	100.08	100.08	100.08	290	+0.00(+0.00%)
Sep 15, 2020	99.88	100.73	99.61	100.08	3,046	-0.50(-0.50%)
Sep 14, 2020	100.58	100.58	100.58	100.58	798	+1.77(+1.79%)
Sep 11, 2020	100.12	100.12	98.59	98.81	2,400	-3.75(-3.66%)
Sep 10, 2020	102.56	102.56	102.56	102.56	76	+0.00(+0.00%)
Sep 09, 2020	100.76	102.56	100.30	102.56	15,078	+3.29(+3.31%)
Sep 08, 2020	99.71	100.03	99.27	99.27	32,436	-0.40(-0.40%)
Sep 04, 2020	101.08	102.48	99.67	99.67	800	-1.62(-1.60%)
Sep 03, 2020	104.86	105.50	101.29	101.29	3,048	-3.30(-3.16%)
Sep 02, 2020	102.11	104.59	102.11	104.59	2,516	+2.22(+2.17%)

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.