Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021		77.98	77.98	77.98	0	+0.03(+0.04%)
Aug 30, 2021	77.94	77.97	77.93	77.95	5,799,416	+0.03(+0.04%)
Aug 27, 2021	77.93	77.95	77.88	77.92	3,099,859	+0.01(+0.01%)
Aug 26, 2021	77.88	77.96	77.84	77.91	3,700,164	+0.11(+0.14%)
Aug 25, 2021	77.82	77.87	77.80	77.80	1,608,065	-0.02(-0.03%)
Aug 24, 2021	77.85	77.86	77.82	77.82	1,178,210	-0.03(-0.04%)
Aug 23, 2021	77.79	77.86	77.79	77.85	1,202,364	+0.06(+0.08%)
Aug 20, 2021	77.52	77.80	77.52	77.79	1,309,505	+0.09(+0.12%)
Aug 19, 2021	77.75	77.80	77.70	77.70	1,431,238	-0.02(-0.03%)
Aug 18, 2021	77.71	77.77	77.71	77.72	874,830	+0.00(+0.00%)
Aug 17, 2021	77.69	77.74	77.68	77.72	609,787	+0.04(+0.05%)
Aug 16, 2021	77.70	77.76	77.67	77.68	722,953	-0.05(-0.06%)
Aug 13, 2021	77.66	77.75	77.62	77.73	754,089	+0.09(+0.12%)
Aug 12, 2021	77.63	77.68	77.35	77.64	1,619,345	+0.06(+0.08%)
Aug 11, 2021	77.68	77.70	77.44	77.58	2,613,536	-0.04(-0.05%)
Aug 10, 2021	77.68	77.71	77.57	77.62	1,830,745	-0.05(-0.06%)
Aug 09, 2021	77.65	77.69	77.65	77.67	872,219	+0.02(+0.03%)
Aug 06, 2021	77.74	77.74	77.63	77.65	864,958	-0.02(-0.03%)
Aug 05, 2021	77.60	77.69	77.59	77.67	878,927	+0.09(+0.12%)
Aug 04, 2021	77.66	77.74	77.45	77.58	2,023,543	-0.08(-0.10%)
Aug 03, 2021	77.66	77.74	77.59	77.66	894,977	+0.01(+0.01%)
Aug 02, 2021	77.70	77.70	77.61	77.65	1,156,126	-0.06(-0.08%)
Jul 30, 2021	77.58	77.73	77.52	77.71	1,383,753	+0.16(+0.21%)
Jul 29, 2021	77.50	77.61	77.46	77.55	1,399,203	+0.09(+0.12%)
Jul 28, 2021	77.59	77.65	77.45	77.46	1,782,329	-0.11(-0.14%)
Jul 27, 2021	77.55	77.69	77.54	77.57	2,760,484	-0.08(-0.10%)
Jul 26, 2021	77.57	77.70	77.52	77.65	1,949,682	-0.04(-0.05%)
Jul 23, 2021	77.51	77.70	77.51	77.69	925,830	+0.09(+0.12%)
Jul 22, 2021	77.57	77.70	77.57	77.60	2,857,342	-0.15(-0.19%)
Jul 21, 2021	77.50	77.78	77.50	77.75	2,073,112	+0.34(+0.44%)
Jul 20, 2021	77.30	77.61	77.30	77.41	5,538,597	+0.02(+0.03%)
Jul 19, 2021	77.59	77.75	77.32	77.39	2,102,749	-0.17(-0.22%)
Jul 16, 2021	77.55	77.76	77.50	77.56	1,135,591	+0.01(+0.01%)
Jul 15, 2021	77.51	77.55	77.40	77.55	1,067,166	+0.10(+0.13%)
Jul 14, 2021	77.51	77.54	77.45	77.45	1,510,012	-0.03(-0.04%)
Jul 13, 2021	77.50	77.59	77.44	77.48	1,256,074	-0.07(-0.09%)
Jul 12, 2021	77.55	77.69	77.45	77.55	1,572,642	-0.07(-0.09%)
Jul 09, 2021	77.52	77.62	77.45	77.62	891,507	+0.10(+0.13%)
Jul 08, 2021	77.40	77.53	77.30	77.52	1,112,260	+0.12(+0.16%)
Jul 07, 2021	77.61	77.84	77.34	77.40	2,327,407	-0.50(-0.64%)
Jul 06, 2021	77.50	77.96	77.33	77.90	1,842,691	+0.41(+0.53%)
Jul 02, 2021	77.49	77.53	77.31	77.49	1,283,374	+0.26(+0.34%)
Jul 01, 2021	77.31	77.59	77.23	77.23	1,969,334	-0.07(-0.09%)
Jun 30, 2021	77.25	77.45	77.25	77.30	1,857,992	-0.10(-0.13%)
Jun 29, 2021	77.26	77.42	77.18	77.40	2,408,999	+0.08(+0.10%)
Jun 28, 2021	77.29	77.45	77.21	77.32	1,981,247	+0.12(+0.16%)
Jun 25, 2021	77.22	77.29	77.15	77.20	3,997,840	-0.01(-0.01%)
Jun 24, 2021	77.29	77.49	77.17	77.21	1,855,196	-0.06(-0.08%)
Jun 23, 2021	77.10	77.30	77.09	77.27	1,765,077	+0.07(+0.09%)
Jun 22, 2021	77.21	77.45	77.16	77.20	1,984,241	+0.00(+0.00%)
Jun 21, 2021	77.22	77.58	77.10	77.20	2,159,666	+0.01(+0.01%)
Jun 18, 2021	77.25	77.48	77.15	77.19	5,989,666	-0.05(-0.06%)
Jun 17, 2021	77.50	77.83	77.22	77.24	3,328,140	-0.63(-0.81%)
Jun 16, 2021	78.00	78.10	77.80	77.87	2,304,024	-0.02(-0.03%)
Jun 15, 2021	78.08	78.15	77.76	77.89	3,283,186	-0.16(-0.20%)
Jun 14, 2021	78.10	78.31	78.03	78.05	3,321,086	+0.00(+0.00%)
Jun 11, 2021	78.15	78.23	78.00	78.05	2,381,886	-0.12(-0.15%)
Jun 10, 2021	78.11	78.29	78.07	78.17	2,660,448	-0.06(-0.08%)
Jun 09, 2021	78.30	78.44	78.20	78.23	3,437,330	-0.12(-0.15%)
Jun 08, 2021	78.18	78.50	78.15	78.35	5,814,528	+0.20(+0.26%)
Jun 07, 2021	78.53	78.65	77.97	78.15	26,331,728	+13.66(+21.18%)
Jun 04, 2021	65.28	65.82	64.30	64.49	502,720	-0.59(-0.91%)
Jun 03, 2021	64.28	65.60	63.98	65.08	691,591	+0.89(+1.39%)
Jun 02, 2021	63.87	64.36	63.82	64.19	615,183	+0.58(+0.91%)
Jun 01, 2021	63.12	63.65	62.31	63.61	553,956	+0.23(+0.36%)
May 28, 2021	62.95	63.54	62.95	63.38	348,205	+0.69(+1.10%)
May 27, 2021	63.39	63.47	62.69	62.69	508,968	-0.42(-0.67%)
May 26, 2021	63.17	63.47	62.85	63.11	462,973	+0.07(+0.11%)
May 25, 2021	63.56	63.64	62.94	63.04	637,560	-0.19(-0.30%)
May 24, 2021	63.02	63.57	62.91	63.23	479,108	+0.49(+0.78%)
May 21, 2021	63.03	63.55	62.66	62.74	281,659	-0.20(-0.32%)
May 20, 2021	62.26	63.17	62.19	62.94	565,405	+0.67(+1.08%)
May 19, 2021	62.03	62.87	61.60	62.27	571,249	-0.13(-0.21%)
May 18, 2021	62.05	62.87	61.50	62.40	562,984	+0.18(+0.29%)
May 17, 2021	62.52	62.54	61.37	62.22	413,144	-0.42(-0.67%)
May 14, 2021	62.19	62.98	62.10	62.64	357,818	+0.69(+1.11%)
May 13, 2021	62.30	62.70	61.22	61.95	512,306	-0.14(-0.23%)
May 12, 2021	62.06	62.85	61.81	62.09	418,276	-0.15(-0.24%)
May 11, 2021	62.17	62.79	61.73	62.24	510,156	-0.40(-0.64%)
May 10, 2021	63.72	64.00	62.40	62.64	385,271	-0.94(-1.48%)
May 07, 2021	63.29	63.66	62.73	63.58	559,464	+0.48(+0.76%)
May 06, 2021	63.57	63.84	62.92	63.10	701,006	-0.55(-0.86%)
May 05, 2021	63.74	64.25	62.89	63.65	422,607	-0.62(-0.96%)
May 04, 2021	64.73	65.02	63.90	64.27	333,181	-0.46(-0.71%)
May 03, 2021	66.53	66.53	64.69	64.73	433,963	-1.76(-2.65%)
Apr 30, 2021	65.31	66.64	65.17	66.49	530,200	+1.10(+1.68%)
Apr 29, 2021	65.46	66.07	63.80	65.39	632,921	+0.41(+0.63%)
Apr 28, 2021	64.62	65.83	63.19	64.98	1,401,384	-0.06(-0.09%)
Apr 27, 2021	66.06	66.38	64.75	65.04	1,035,622	-0.95(-1.44%)
Apr 26, 2021	66.87	66.87	65.72	65.99	857,378	-0.43(-0.65%)
Apr 23, 2021	66.45	67.09	65.99	66.42	913,700	-0.07(-0.11%)
Apr 22, 2021	66.89	67.36	66.06	66.49	720,838	-0.40(-0.60%)
Apr 21, 2021	67.22	67.24	66.48	66.89	939,384	+0.06(+0.09%)
Apr 20, 2021	65.72	67.20	65.41	66.83	1,015,600	+1.07(+1.63%)
Apr 19, 2021	65.46	66.06	65.33	65.76	713,415	+0.29(+0.44%)
Apr 16, 2021	65.80	65.93	64.97	65.47	250,800	-0.03(-0.05%)
Apr 15, 2021	64.30	65.58	64.28	65.50	244,241	+1.66(+2.60%)
Apr 14, 2021	64.43	64.80	63.84	63.84	421,067	-0.54(-0.84%)
Apr 13, 2021	63.92	64.60	63.72	64.38	306,557	+0.84(+1.32%)
Apr 12, 2021	63.31	63.69	62.39	63.54	399,162	+0.32(+0.51%)
Apr 09, 2021	63.59	63.71	62.58	63.22	326,500	-0.38(-0.60%)
Apr 08, 2021	64.28	65.12	63.34	63.60	1,056,057	-0.56(-0.87%)
Apr 07, 2021	64.27	64.77	63.94	64.16	254,441	-0.03(-0.05%)
Apr 06, 2021	63.86	64.40	63.49	64.19	467,344	+0.22(+0.34%)
Apr 05, 2021	64.43	64.43	63.29	63.97	400,955	-0.23(-0.36%)
Apr 01, 2021	62.44	64.21	61.96	64.20	1,064,800	+2.16(+3.48%)
Mar 31, 2021	62.99	63.10	62.04	62.04	1,038,062	-1.07(-1.70%)
Mar 30, 2021	63.01	63.75	62.93	63.11	344,073	-0.14(-0.22%)
Mar 29, 2021	63.48	64.55	63.23	63.25	543,679	-0.17(-0.27%)
Mar 26, 2021	61.76	63.46	61.30	63.42	281,300	+1.76(+2.85%)
Mar 25, 2021	62.22	62.40	61.30	61.66	500,762	-0.53(-0.85%)
Mar 24, 2021	62.65	62.91	61.60	62.19	362,637	-0.59(-0.94%)
Mar 23, 2021	62.62	63.08	62.20	62.78	553,728	+0.04(+0.06%)
Mar 22, 2021	61.66	63.06	61.24	62.74	605,328	+1.22(+1.98%)
Mar 19, 2021	61.37	62.27	61.05	61.52	1,314,500	+0.35(+0.57%)
Mar 18, 2021	61.46	61.87	60.50	61.17	414,894	-1.44(-2.30%)
Mar 17, 2021	63.44	63.44	62.01	62.61	351,416	-0.75(-1.18%)
Mar 16, 2021	63.47	63.47	62.68	63.36	407,791	-0.10(-0.16%)
Mar 15, 2021	61.32	63.46	61.18	63.46	383,397	+2.06(+3.36%)
Mar 12, 2021	60.43	61.59	59.68	61.40	446,300	+1.33(+2.21%)
Mar 11, 2021	60.09	60.64	59.17	60.07	1,062,081	+0.34(+0.57%)
Mar 10, 2021	59.28	60.32	59.24	59.73	645,981	+0.50(+0.84%)
Mar 09, 2021	59.75	61.00	59.06	59.23	712,362	-0.02(-0.03%)
Mar 08, 2021	59.12	60.16	58.42	59.25	804,792	+0.19(+0.32%)
Mar 05, 2021	57.44	59.06	55.91	59.06	822,800	+1.94(+3.40%)
Mar 04, 2021	57.18	58.64	56.16	57.12	1,051,080	-0.08(-0.14%)
Mar 03, 2021	58.72	59.10	56.96	57.20	1,308,651	-1.89(-3.20%)
Mar 02, 2021	60.50	60.70	58.16	59.09	1,329,475	-1.53(-2.52%)
Mar 01, 2021	62.40	62.92	60.17	60.62	605,514	-1.50(-2.41%)
Feb 26, 2021	62.68	63.36	61.99	62.12	880,500	-0.21(-0.34%)
Feb 25, 2021	61.28	63.45	61.28	62.33	1,016,752	+0.55(+0.89%)
Feb 24, 2021	62.00	62.48	61.40	61.78	850,166	-0.23(-0.37%)
Feb 23, 2021	61.97	62.13	60.68	62.01	524,913	+0.03(+0.05%)
Feb 22, 2021	62.84	62.84	61.19	61.98	507,599	-1.21(-1.91%)
Feb 19, 2021	64.21	64.45	63.13	63.19	685,400	-0.93(-1.45%)
Feb 18, 2021	62.69	64.88	62.40	64.12	787,671	+1.32(+2.10%)
Feb 17, 2021	62.40	64.16	61.92	62.80	1,022,638	+1.08(+1.75%)
Feb 16, 2021	63.75	64.11	61.25	61.72	557,723	-1.97(-3.09%)
Feb 12, 2021	63.81	64.40	62.78	63.69	406,700	-0.28(-0.44%)
Feb 11, 2021	65.56	66.11	63.77	63.97	493,421	-1.59(-2.43%)
Feb 10, 2021	67.01	67.02	65.34	65.56	491,109	-0.81(-1.22%)
Feb 09, 2021	66.29	66.55	66.03	66.37	627,869	+0.46(+0.70%)
Feb 08, 2021	66.03	66.27	65.12	65.91	361,642	+0.14(+0.21%)
Feb 05, 2021	65.34	65.94	64.98	65.77	583,200	+0.54(+0.83%)
Feb 04, 2021	66.24	66.47	65.07	65.23	400,508	-1.27(-1.91%)
Feb 03, 2021	66.80	67.00	66.27	66.50	273,801	-0.27(-0.40%)
Feb 02, 2021	66.95	67.00	66.14	66.77	372,344	+0.16(+0.24%)
Feb 01, 2021	65.33	66.83	64.90	66.61	580,368	+1.51(+2.32%)
Jan 29, 2021	64.52	65.63	64.11	65.10	687,800	+0.25(+0.39%)
Jan 28, 2021	65.64	65.77	64.38	64.85	807,323	-0.73(-1.11%)
Jan 27, 2021	66.44	67.21	65.23	65.58	608,795	-1.41(-2.10%)
Jan 26, 2021	66.12	67.25	65.81	66.99	609,058	+0.99(+1.50%)
Jan 25, 2021	64.30	66.19	63.88	66.00	582,285	+1.93(+3.01%)
Jan 22, 2021	64.05	64.51	63.79	64.07	322,800	-0.17(-0.26%)
Jan 21, 2021	64.06	64.36	63.39	64.24	388,905	-0.07(-0.11%)
Jan 20, 2021	62.57	65.44	62.21	64.31	578,922	+1.62(+2.58%)
Jan 19, 2021	62.76	62.81	61.91	62.69	785,808	+1.10(+1.79%)
Jan 15, 2021	60.02	61.62	59.95	61.59	741,800	+1.54(+2.56%)
Jan 14, 2021	60.34	60.34	59.61	60.05	649,513	-0.29(-0.48%)
Jan 13, 2021	59.70	60.80	59.62	60.34	471,007	+0.97(+1.63%)
Jan 12, 2021	58.71	59.67	58.09	59.37	542,004	+0.63(+1.07%)
Jan 11, 2021	58.99	59.67	58.02	58.74	404,322	-0.34(-0.58%)
Jan 08, 2021	58.56	59.87	58.43	59.08	396,200	+0.70(+1.20%)
Jan 07, 2021	58.30	58.62	57.78	58.38	1,175,155	-0.01(-0.02%)
Jan 06, 2021	60.01	60.25	58.14	58.39	536,669	-1.77(-2.94%)
Jan 05, 2021	61.06	61.30	60.11	60.16	636,541	-1.01(-1.65%)
Jan 04, 2021	61.97	62.26	60.80	61.17	588,730	-0.71(-1.15%)
Dec 31, 2020		61.88	61.88	61.88	362,064	+0.78(+1.28%)
Dec 30, 2020	60.67	61.34	60.49	61.10	362,064	+0.44(+0.73%)
Dec 29, 2020	61.34	61.70	60.49	60.66	403,604	-0.54(-0.88%)
Dec 28, 2020	61.86	62.00	61.00	61.20	508,425	-0.37(-0.60%)
Dec 24, 2020	62.90	63.18	61.01	61.57	288,000	-0.99(-1.58%)
Dec 23, 2020	61.66	62.64	61.30	62.56	831,011	+1.26(+2.06%)
Dec 22, 2020	59.64	61.48	59.41	61.30	712,069	+1.59(+2.66%)
Dec 21, 2020	59.30	60.42	58.94	59.71	942,568	-0.62(-1.03%)
Dec 18, 2020	60.68	61.20	59.96	60.33	2,066,600	-0.49(-0.81%)
Dec 17, 2020	60.09	61.67	60.07	60.82	596,929	+1.17(+1.96%)
Dec 16, 2020	59.40	60.31	59.20	59.65	623,661	+0.35(+0.59%)
Dec 15, 2020	58.59	59.31	57.98	59.30	520,937	+0.84(+1.44%)
Dec 14, 2020	58.57	59.59	58.39	58.46	491,526	+0.33(+0.57%)
Dec 11, 2020	58.44	58.85	57.15	58.13	420,100	-0.45(-0.77%)
Dec 10, 2020	57.38	58.70	57.06	58.58	1,170,255	+0.92(+1.60%)
Dec 09, 2020	59.20	59.68	57.53	57.66	576,205	-1.57(-2.65%)
Dec 08, 2020	60.19	60.52	59.10	59.23	672,273	-0.76(-1.27%)
Dec 07, 2020	60.78	61.33	59.98	59.99	692,531	-0.76(-1.25%)
Dec 04, 2020	60.24	61.00	60.01	60.75	713,400	+0.63(+1.05%)
Dec 03, 2020	59.92	60.35	59.30	60.12	734,653	+0.54(+0.91%)
Dec 02, 2020	60.27	60.70	58.85	59.58	566,464	-0.94(-1.55%)
Dec 01, 2020	59.75	60.63	59.33	60.52	756,574	+1.11(+1.87%)
Nov 30, 2020	60.06	60.06	58.89	59.41	656,814	-0.59(-0.98%)
Nov 27, 2020	60.00	60.39	59.55	60.00	209,300	+0.25(+0.42%)
Nov 25, 2020	60.00	60.37	58.66	59.75	1,837,700	-0.19(-0.32%)
Nov 24, 2020	61.94	62.23	59.84	59.94	858,159	-1.64(-2.66%)
Nov 23, 2020	62.18	62.66	61.50	61.58	2,128,234	-0.51(-0.82%)
Nov 20, 2020	62.34	62.74	61.16	62.09	619,800	-0.40(-0.64%)
Nov 19, 2020	62.55	63.26	61.94	62.49	774,696	-0.01(-0.02%)
Nov 18, 2020	63.01	63.79	62.48	62.50	444,472	-0.56(-0.89%)
Nov 17, 2020	61.86	63.15	61.56	63.06	454,385	+0.86(+1.38%)
Nov 16, 2020	64.48	64.48	61.20	62.20	631,316	-1.60(-2.51%)
Nov 13, 2020	63.14	64.31	61.95	63.80	431,300	+0.99(+1.58%)
Nov 12, 2020	64.04	64.25	62.24	62.81	390,409	-1.37(-2.13%)
Nov 11, 2020	61.53	64.62	61.53	64.18	536,729	+3.15(+5.16%)
Nov 10, 2020	61.21	61.69	60.31	61.03	995,045	-0.08(-0.13%)
Nov 09, 2020	67.73	67.75	61.03	61.11	815,429	-4.58(-6.97%)
Nov 06, 2020	65.52	66.63	65.14	65.69	768,100	+0.31(+0.47%)
Nov 05, 2020	65.50	66.16	65.00	65.38	846,675	+0.25(+0.38%)
Nov 04, 2020	63.06	66.19	63.06	65.13	377,439	+2.02(+3.20%)
Nov 03, 2020	61.69	63.64	61.49	63.11	491,861	+2.02(+3.31%)

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.