Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2021				87.63	0	-0.16(-0.18%)
Nov 03, 2021	87.60	87.87	87.53	87.79	1,279,894	+0.18(+0.21%)
Nov 02, 2021	87.60	87.91	87.53	87.61	451,983	-0.09(-0.10%)
Nov 01, 2021	87.60	87.70	87.70	87.70	206,557	+0.06(+0.07%)
Oct 29, 2021	87.54	87.67	87.54	87.64	377,533	+0.04(+0.05%)
Oct 28, 2021	87.80			87.60	161,636	-0.04(-0.05%)
Oct 27, 2021	87.55	87.65	87.55	87.64	229,807	+0.07(+0.08%)
Oct 26, 2021	87.60			87.57	282,773	-0.06(-0.07%)
Oct 25, 2021	87.60	87.63	87.57	87.63	123,665	-0.01(-0.01%)
Oct 22, 2021	87.56	87.68	87.56	87.64	91,632	+0.01(+0.01%)
Oct 21, 2021	87.53	87.64	87.53	87.63	71,361	+0.08(+0.09%)
Oct 20, 2021	87.57	87.65	87.53	87.55	79,088	-0.04(-0.05%)
Oct 19, 2021	87.51	87.69	87.51	87.59	160,616	-0.08(-0.09%)
Oct 18, 2021	87.54	87.72	87.50	87.67	326,451	+0.13(+0.15%)
Oct 15, 2021	87.62	87.62	87.52	87.54	168,530	-0.01(-0.01%)
Oct 14, 2021	87.51	87.65	87.49	87.55	394,896	+0.07(+0.08%)
Oct 13, 2021	87.45	87.52	87.43	87.48	213,969	-0.04(-0.05%)
Oct 12, 2021	87.42	87.63	87.40	87.52	439,359	+0.09(+0.10%)
Oct 11, 2021	87.45	87.47	87.40	87.43	149,277	-0.04(-0.05%)
Oct 08, 2021	87.44	87.50	87.36	87.47	444,112	+0.09(+0.10%)
Oct 07, 2021	87.43	87.47	87.32	87.38	580,497	+0.03(+0.03%)
Oct 06, 2021	87.37	87.50	87.33	87.35	336,043	+0.00(+0.00%)
Oct 05, 2021	87.45	87.52	86.86	87.35	387,022	-0.11(-0.13%)
Oct 04, 2021	87.34	87.47	87.27	87.46	163,370	+0.09(+0.10%)
Oct 01, 2021	87.37	87.43	87.31	87.37	191,288	-0.02(-0.02%)
Sep 30, 2021	87.40	87.49	87.32	87.39	268,583	-0.03(-0.03%)
Sep 29, 2021	87.42	87.50	87.36	87.42	182,596	-0.01(-0.01%)
Sep 28, 2021	87.35	87.45	87.32	87.43	158,192	+0.03(+0.03%)
Sep 27, 2021	87.38	87.47	87.33	87.40	193,755	+0.03(+0.03%)
Sep 24, 2021	87.40	87.49	87.36	87.37	112,420	-0.03(-0.03%)
Sep 23, 2021	87.41	87.52	87.36	87.40	97,580	-0.04(-0.05%)
Sep 22, 2021	87.39	87.55	87.37	87.44	451,070	+0.05(+0.06%)
Sep 21, 2021	87.33	87.42	87.32	87.39	221,518	+0.14(+0.16%)
Sep 20, 2021	87.20	87.32	87.20	87.25	134,308	-0.13(-0.15%)
Sep 17, 2021	87.24	87.45	87.20	87.38	427,801	+0.08(+0.09%)
Sep 16, 2021	87.25	87.36	87.21	87.30	130,154	-0.05(-0.06%)
Sep 15, 2021	87.21	87.38	87.20	87.35	96,928	+0.00(+0.00%)
Sep 14, 2021	87.40	87.40	87.24	87.35	71,743	-0.07(-0.08%)
Sep 13, 2021	87.30	87.46	87.20	87.42	76,792	+0.16(+0.18%)
Sep 10, 2021	87.28	87.34	87.18	87.26	60,024	+0.08(+0.09%)
Sep 09, 2021	87.19	87.42	87.12	87.18	116,108	+0.08(+0.09%)
Sep 08, 2021	87.13	87.24	87.09	87.10	61,173	+0.00(+0.00%)
Sep 07, 2021	87.14	87.24	87.08	87.10	70,598	-0.02(-0.02%)
Sep 03, 2021	87.08	87.20	87.08	87.12	58,754	+0.01(+0.01%)
Sep 02, 2021	87.17	87.20	87.01	87.11	60,970	+0.11(+0.13%)
Sep 01, 2021	87.07	87.24	87.00	87.00	108,151	-0.01(-0.01%)
Aug 31, 2021	87.11	87.22	87.00	87.01	257,561	-0.09(-0.10%)
Aug 30, 2021	87.16	87.30	87.00	87.10	215,646	-0.07(-0.08%)
Aug 27, 2021	87.20	87.26	87.01	87.17	66,203	+0.09(+0.10%)
Aug 26, 2021	87.11	87.47	87.00	87.08	113,350	-0.02(-0.02%)
Aug 25, 2021	88.84	89.01	87.00	87.10	169,296	+0.00(+0.00%)
Aug 24, 2021	87.10	87.29	87.00	87.10	49,138	-0.01(-0.01%)
Aug 23, 2021	86.53	87.13	86.53	87.11	54,530	+0.01(+0.01%)
Aug 20, 2021	87.05	87.17	86.95	87.10	48,985	+0.00(+0.00%)
Aug 19, 2021	86.90	87.11	86.90	87.10	197,894	+0.16(+0.18%)
Aug 18, 2021	87.00	87.08	86.90	86.94	172,389	-0.01(-0.01%)
Aug 17, 2021	87.05	87.05	86.90	86.95	148,026	-0.19(-0.22%)
Aug 16, 2021	87.15	87.34	86.90	87.14	103,745	+0.24(+0.28%)
Aug 13, 2021	86.90	87.13	86.87	86.90	124,336	+0.05(+0.06%)
Aug 12, 2021	86.89	86.93	86.81	86.85	80,592	+0.03(+0.03%)
Aug 11, 2021	86.90	87.23	86.75	86.82	68,541	-0.14(-0.16%)
Aug 10, 2021	86.84	86.96	86.60	86.96	522,508	+0.01(+0.01%)
Aug 09, 2021	86.89	86.95	86.67	86.95	57,833	+0.05(+0.06%)
Aug 06, 2021	86.85	87.21	86.70	86.90	80,130	+0.15(+0.17%)
Aug 05, 2021	86.91	86.97	86.51	86.75	408,498	-0.05(-0.06%)
Aug 04, 2021	86.71	86.92	86.70	86.80	60,206	-0.23(-0.26%)
Aug 03, 2021	86.94	87.04	86.52	87.03	158,636	+0.19(+0.22%)
Aug 02, 2021	86.90	86.90	86.50	86.84	97,565	+0.09(+0.10%)
Jul 30, 2021	86.84	87.08	86.60	86.75	143,294	-0.06(-0.07%)
Jul 29, 2021	87.18	87.25	86.69	86.81	117,934	-0.15(-0.17%)
Jul 28, 2021	87.34	87.34	86.70	86.96	73,604	-0.29(-0.33%)
Jul 27, 2021	86.90	87.30	86.90	87.25	145,646	+0.28(+0.32%)
Jul 26, 2021	87.47	87.47	86.68	86.97	61,535	-0.37(-0.42%)
Jul 23, 2021	87.49	87.49	86.91	87.34	52,613	+0.01(+0.01%)
Jul 22, 2021	87.46	87.81	86.79	87.33	51,860	-0.32(-0.37%)
Jul 21, 2021	87.35	87.65	87.18	87.65	52,376	+0.30(+0.34%)
Jul 20, 2021	87.38	87.71	87.17	87.35	101,360	+0.26(+0.30%)
Jul 19, 2021	87.04	87.82	86.56	87.09	84,950	-0.11(-0.13%)
Jul 16, 2021	87.08	87.69	87.08	87.20	88,950	+0.45(+0.52%)
Jul 15, 2021	86.71	87.16	86.36	86.75	53,780	+0.05(+0.06%)
Jul 14, 2021	87.23	87.57	86.70	86.70	38,731	-0.17(-0.20%)
Jul 13, 2021	86.67	87.73	86.45	86.87	86,591	+0.17(+0.20%)
Jul 12, 2021	86.70	86.87	86.62	86.70	89,596	+0.05(+0.06%)
Jul 09, 2021	86.85	86.92	86.62	86.65	163,315	-0.29(-0.33%)
Jul 08, 2021	86.30	87.00	86.25	86.94	92,061	+0.30(+0.35%)
Jul 07, 2021	86.60	87.25	86.37	86.64	195,219	-0.18(-0.21%)
Jul 06, 2021	86.68	86.95	86.51	86.82	319,032	+0.22(+0.25%)
Jul 02, 2021	86.63	86.80	86.43	86.60	260,964	+0.07(+0.08%)
Jul 01, 2021	87.08	87.09	86.40	86.53	431,456	-0.42(-0.48%)
Jun 30, 2021	87.07	87.31	86.94	86.95	432,967	+0.02(+0.02%)
Jun 29, 2021	86.98	87.55	86.76	86.93	500,246	-0.05(-0.06%)
Jun 28, 2021	87.27	87.27	86.60	86.98	1,312,347	+14.14(+19.41%)
Jun 25, 2021	73.40	74.22	72.52	72.84	150,637	-0.73(-0.99%)
Jun 24, 2021	71.75	73.88	71.75	73.57	42,698	+1.66(+2.31%)
Jun 23, 2021	72.05	72.44	71.79	71.91	28,319	-0.35(-0.48%)
Jun 22, 2021	72.60	72.60	71.52	72.26	19,019	-0.89(-1.22%)
Jun 21, 2021	72.87	73.95	71.58	73.15	42,909	+0.28(+0.38%)
Jun 18, 2021	74.88	75.85	72.50	72.87	161,560	-3.77(-4.92%)
Jun 17, 2021	77.62	78.31	75.93	76.64	37,595	-1.33(-1.70%)
Jun 16, 2021	76.88	78.59	76.44	77.97	31,389	+1.03(+1.34%)
Jun 15, 2021	77.97	78.87	76.17	76.94	40,751	-1.51(-1.92%)
Jun 14, 2021	78.51	79.41	77.84	78.44	92,318	-0.49(-0.62%)
Jun 11, 2021	77.14	78.93	77.14	78.93	31,560	+2.21(+2.88%)
Jun 10, 2021	76.51	76.73	75.95	76.73	19,056	+0.47(+0.62%)
Jun 09, 2021	76.46	77.03	75.88	76.26	35,749	-0.41(-0.53%)
Jun 08, 2021	75.54	76.87	74.91	76.67	24,390	+2.00(+2.68%)
Jun 07, 2021	74.94	75.31	74.24	74.67	26,989	+0.06(+0.08%)
Jun 04, 2021	73.22	75.24	72.64	74.61	28,009	+1.30(+1.77%)
Jun 03, 2021	73.61	73.61	71.81	73.31	27,694	-0.25(-0.34%)
Jun 02, 2021	73.00	74.26	71.56	73.56	59,303	+1.20(+1.66%)
Jun 01, 2021	71.51	73.36	70.09	72.36	107,726	+0.96(+1.34%)
May 28, 2021	70.90	71.94	70.90	71.40	18,475	+1.05(+1.49%)
May 27, 2021	67.28	71.77	64.21	70.35	73,948	+2.77(+4.10%)
May 26, 2021	67.82	69.38	66.63	67.58	49,421	-0.34(-0.50%)
May 25, 2021	68.65	69.13	67.61	67.92	43,438	+0.01(+0.01%)
May 24, 2021	67.63	68.40	67.29	67.91	35,433	+0.47(+0.70%)
May 21, 2021	67.19	68.14	66.53	67.44	37,093	+1.07(+1.61%)
May 20, 2021	65.72	67.39	64.95	66.37	31,594	+1.05(+1.61%)
May 19, 2021	64.27	65.94	64.21	65.33	29,918	-0.11(-0.17%)
May 18, 2021	63.95	65.88	63.94	65.44	58,211	+1.63(+2.55%)
May 17, 2021	64.26	64.79	63.07	63.81	31,955	-0.78(-1.21%)
May 14, 2021	64.45	64.95	64.35	64.59	31,503	+0.70(+1.09%)
May 13, 2021	64.92	65.45	62.99	63.89	41,068	-0.37(-0.58%)
May 12, 2021	66.67	66.99	63.95	64.26	37,257	-2.99(-4.44%)
May 11, 2021	66.49	67.41	65.53	67.24	45,814	-0.41(-0.61%)
May 10, 2021	70.21	70.21	67.20	67.65	68,917	-2.21(-3.16%)
May 07, 2021	68.87	70.16	68.87	69.86	21,676	+1.20(+1.75%)
May 06, 2021	70.47	70.47	67.29	68.66	184,386	-1.35(-1.93%)
May 05, 2021	70.68	70.79	68.92	70.01	22,482	-0.01(-0.01%)
May 04, 2021	71.00	71.36	68.90	70.02	39,169	-1.14(-1.60%)
May 03, 2021	71.44	72.16	70.23	71.16	36,526	+0.53(+0.75%)
Apr 30, 2021	72.29	72.55	70.09	70.63	49,240	-1.96(-2.70%)
Apr 29, 2021	74.01	74.01	72.10	72.59	20,734	-0.85(-1.16%)
Apr 28, 2021	73.25	73.69	72.37	73.44	23,228	+0.53(+0.73%)
Apr 27, 2021	73.06	73.75	72.33	72.91	18,574	-0.22(-0.30%)
Apr 26, 2021	73.12	73.54	72.88	73.13	20,822	+0.26(+0.36%)
Apr 23, 2021	71.95	73.06	71.60	72.87	23,242	+0.91(+1.26%)
Apr 22, 2021	73.80	73.80	71.64	71.96	32,847	-1.32(-1.80%)
Apr 21, 2021	73.18	73.62	72.37	73.28	38,318	+0.18(+0.25%)
Apr 20, 2021	72.77	73.52	72.75	73.10	33,891	+0.14(+0.19%)
Apr 19, 2021	74.91	74.91	72.22	72.96	32,542	-2.03(-2.70%)
Apr 16, 2021	76.92	76.92	74.93	74.98	29,052	-1.32(-1.73%)
Apr 15, 2021	77.11	77.35	76.24	76.30	41,965	-0.56(-0.73%)
Apr 14, 2021	77.75	77.85	76.24	76.86	54,294	-0.63(-0.81%)
Apr 13, 2021	76.33	78.81	75.76	77.49	43,445	+1.47(+1.93%)
Apr 12, 2021	75.91	76.39	74.89	76.02	68,637	-0.03(-0.04%)
Apr 09, 2021	76.73	76.73	75.17	76.05	66,520	-1.28(-1.65%)
Apr 08, 2021	75.17	77.62	75.17	77.33	70,697	+0.10(+0.13%)
Apr 07, 2021	75.94	78.23	75.36	77.23	63,959	+1.48(+1.95%)
Apr 06, 2021	71.57	78.55	71.29	75.75	96,536	+3.80(+5.29%)
Apr 05, 2021	70.13	72.09	69.62	71.95	42,834	+2.08(+2.97%)
Apr 01, 2021	66.39	70.03	65.51	69.87	56,402	+3.41(+5.14%)
Mar 31, 2021	65.13	66.64	65.13	66.46	48,137	+1.83(+2.83%)
Mar 30, 2021	64.03	65.47	64.03	64.63	42,574	-0.25(-0.38%)
Mar 29, 2021	64.97	65.06	62.65	64.88	47,248	-1.01(-1.53%)
Mar 26, 2021	65.14	66.05	63.30	65.89	53,697	+1.65(+2.56%)
Mar 25, 2021	61.89	66.06	60.24	64.24	80,985	+4.37(+7.30%)
Mar 24, 2021	61.90	63.54	59.50	59.87	43,310	-1.88(-3.04%)
Mar 23, 2021	63.43	63.59	61.72	61.75	20,289	-2.12(-3.31%)
Mar 22, 2021	66.32	66.85	63.18	63.86	39,768	-2.61(-3.92%)
Mar 19, 2021	66.32	66.92	65.73	66.47	99,580	+0.03(+0.05%)
Mar 18, 2021	67.08	68.37	66.00	66.44	31,869	-1.46(-2.15%)
Mar 17, 2021	67.42	67.90	66.05	67.90	33,804	+0.39(+0.58%)
Mar 16, 2021	67.18	67.89	66.76	67.51	36,643	+0.05(+0.07%)
Mar 15, 2021	70.55	70.55	66.59	67.46	38,621	-3.43(-4.84%)
Mar 12, 2021	73.32	75.97	70.29	70.89	41,475	-2.52(-3.43%)
Mar 11, 2021	72.39	73.51	71.97	73.41	47,021	+2.06(+2.88%)
Mar 10, 2021	74.02	74.94	71.16	71.35	37,806	-1.30(-1.79%)
Mar 09, 2021	71.90	75.16	71.73	72.65	80,131	+1.55(+2.18%)
Mar 08, 2021	70.86	72.34	69.44	71.10	51,745	+0.14(+0.20%)
Mar 05, 2021	66.17	71.18	65.65	70.96	69,125	+5.88(+9.03%)
Mar 04, 2021	64.84	66.40	64.81	65.08	45,045	-0.04(-0.06%)
Mar 03, 2021	65.62	66.56	64.33	65.12	34,209	-0.11(-0.17%)
Mar 02, 2021	65.68	65.98	64.76	65.23	26,193	-0.94(-1.42%)
Mar 01, 2021	65.00	66.44	64.68	66.17	95,265	+2.09(+3.26%)
Feb 26, 2021	64.01	65.28	63.15	64.08	40,072	+0.49(+0.77%)
Feb 25, 2021	66.71	66.71	63.21	63.59	32,332	-2.97(-4.47%)
Feb 24, 2021	66.09	67.25	65.48	66.57	32,904	+0.14(+0.21%)
Feb 23, 2021	64.43	66.83	63.05	66.43	32,104	+1.10(+1.68%)
Feb 22, 2021	65.86	66.39	65.29	65.33	20,635	-1.17(-1.76%)
Feb 19, 2021	66.53	67.22	65.69	66.50	41,174	-0.25(-0.37%)
Feb 18, 2021	66.68	67.60	65.58	66.75	35,494	+0.10(+0.15%)
Feb 17, 2021	66.86	67.69	66.22	66.65	24,991	-1.63(-2.38%)
Feb 16, 2021	71.44	72.14	68.28	68.28	26,321	-2.70(-3.81%)
Feb 12, 2021	70.61	71.99	70.30	70.98	47,987	-0.18(-0.25%)
Feb 11, 2021	72.13	72.47	70.19	71.16	38,006	-0.44(-0.61%)
Feb 10, 2021	74.79	75.23	71.60	71.60	42,878	-2.94(-3.95%)
Feb 09, 2021	74.24	75.23	74.11	74.54	75,052	+0.64(+0.86%)
Feb 08, 2021	72.09	74.00	70.87	73.91	43,600	+3.85(+5.50%)
Feb 05, 2021	66.71	70.16	66.38	70.05	43,478	+4.17(+6.33%)
Feb 04, 2021	65.63	65.96	64.15	65.88	62,428	+1.73(+2.69%)
Feb 03, 2021	64.08	64.91	62.95	64.15	27,648	-0.21(-0.33%)
Feb 02, 2021	64.32	64.50	63.25	64.36	46,049	+0.64(+1.00%)
Feb 01, 2021	64.93	64.93	62.88	63.72	37,328	-0.95(-1.47%)
Jan 29, 2021	67.12	67.37	64.20	64.67	135,545	-2.30(-3.43%)
Jan 28, 2021	66.37	67.28	65.13	66.97	211,232	+1.24(+1.88%)
Jan 27, 2021	65.33	67.88	64.34	65.73	175,494	-1.15(-1.72%)
Jan 26, 2021	66.87	67.84	64.65	66.88	59,970	+0.26(+0.39%)
Jan 25, 2021	68.21	68.56	66.20	66.62	39,570	-1.92(-2.80%)
Jan 22, 2021	66.94	69.33	66.94	68.54	42,176	+1.06(+1.57%)
Jan 21, 2021	67.28	68.37	66.16	67.48	36,256	+0.19(+0.28%)
Jan 20, 2021	66.50	67.86	65.90	67.29	31,915	+0.81(+1.22%)
Jan 19, 2021	65.84	67.51	65.71	66.48	32,763	+0.28(+0.42%)
Jan 15, 2021	65.65	66.38	65.12	66.20	33,460	-0.11(-0.17%)
Jan 14, 2021	65.96	67.38	65.38	66.31	24,978	+0.46(+0.70%)
Jan 13, 2021	65.60	66.39	65.01	65.85	35,479	+0.02(+0.03%)
Jan 12, 2021	66.21	66.21	65.24	65.83	30,288	-0.05(-0.08%)
Jan 11, 2021	64.98	66.70	64.98	65.88	105,523	-0.01(-0.02%)
Jan 08, 2021	66.73	66.85	65.29	65.89	32,258	+0.01(+0.02%)
Jan 07, 2021	64.65	66.10	63.24	65.88	46,944	+1.15(+1.77%)
Jan 06, 2021	63.08	65.52	61.82	64.73	38,052	+2.04(+3.25%)
Jan 05, 2021	61.97	63.50	61.97	62.70	27,362	+0.34(+0.54%)
Jan 04, 2021	63.10	63.79	61.19	62.36	44,854	-0.71(-1.12%)
Dec 31, 2020		63.07	63.07	63.07	23,805	+0.76(+1.22%)
Dec 30, 2020	62.27	63.51	62.05	62.31	23,805	+0.32(+0.52%)
Dec 29, 2020	62.10	64.12	61.61	61.99	36,975	+0.10(+0.16%)
Dec 28, 2020	62.77	62.77	61.58	61.89	36,478	+0.07(+0.12%)
Dec 24, 2020	62.26	62.26	61.28	61.82	9,929	-0.10(-0.16%)
Dec 23, 2020	62.96	63.03	61.33	61.92	29,632	-0.25(-0.40%)
Dec 22, 2020	59.94	62.78	59.62	62.16	81,612	+2.13(+3.55%)
Dec 21, 2020	61.24	61.24	59.25	60.03	73,776	-2.60(-4.15%)
Dec 18, 2020	64.83	65.54	62.51	62.63	152,754	-1.57(-2.44%)
Dec 17, 2020	64.30	64.79	63.81	64.20	65,501	+0.60(+0.94%)
Dec 16, 2020	62.13	64.54	61.62	63.60	81,322	+1.53(+2.46%)
Dec 15, 2020	59.61	62.49	59.43	62.07	54,523	+3.03(+5.13%)
Dec 14, 2020	59.64	59.85	58.43	59.04	52,940	-0.07(-0.12%)
Dec 11, 2020	59.92	60.36	58.83	59.11	43,128	-1.54(-2.53%)
Dec 10, 2020	62.31	62.99	60.27	60.65	68,797	-1.81(-2.91%)
Dec 09, 2020	64.38	64.68	62.24	62.46	74,029	-1.41(-2.20%)
Dec 08, 2020	62.71	64.41	61.95	63.87	62,633	+0.55(+0.87%)
Dec 07, 2020	62.97	63.50	62.12	63.32	75,126	+0.01(+0.02%)
Dec 04, 2020	61.45	63.46	60.29	63.31	64,592	+2.75(+4.54%)
Dec 03, 2020	59.04	61.41	58.70	60.56	173,083	+1.39(+2.34%)
Dec 02, 2020	57.49	59.27	57.49	59.17	83,288	+1.32(+2.27%)

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.