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	-0.13(-0.17%)
Jun 16, 2021	77.50	77.60	77.30	77.37	2,318,913	-0.02(-0.03%)
Jun 15, 2021	77.58	77.65	77.26	77.39	3,304,403	-0.16(-0.20%)
Jun 14, 2021	77.60	77.81	77.53	77.55	3,342,548	+0.00(+0.00%)
Jun 11, 2021	77.65	77.73	77.50	77.55	2,397,278	-0.12(-0.15%)
Jun 10, 2021	77.61	77.79	77.57	77.67	2,677,641	-0.06(-0.08%)
Jun 09, 2021	77.80	77.94	77.70	77.73	3,459,543	-0.12(-0.15%)
Jun 08, 2021	77.68	78.00	77.65	77.85	5,852,104	+0.20(+0.26%)
Jun 07, 2021	78.03	78.14	77.47	77.65	26,501,896	+13.57(+21.18%)
Jun 04, 2021	64.86	65.40	63.89	64.08	505,968	-0.59(-0.91%)
Jun 03, 2021	63.87	65.18	63.57	64.66	696,060	+0.88(+1.39%)
Jun 02, 2021	63.46	63.95	63.41	63.78	619,158	+0.58(+0.91%)
Jun 01, 2021	62.71	63.24	61.91	63.20	557,535	+0.23(+0.36%)
May 28, 2021	62.55	63.13	62.55	62.97	350,455	+0.69(+1.10%)
May 27, 2021	62.98	63.06	62.29	62.29	512,257	-0.42(-0.67%)
May 26, 2021	62.76	63.06	62.45	62.70	465,964	+0.07(+0.11%)
May 25, 2021	63.15	63.23	62.54	62.64	641,680	-0.19(-0.30%)
May 24, 2021	62.62	63.16	62.51	62.82	482,204	+0.49(+0.78%)
May 21, 2021	62.63	63.15	62.26	62.34	283,479	-0.20(-0.32%)
May 20, 2021	61.86	62.76	61.80	62.54	569,058	+0.67(+1.08%)
May 19, 2021	61.63	62.47	61.20	61.87	574,940	-0.13(-0.21%)
May 18, 2021	61.65	62.47	61.11	62.00	566,622	+0.18(+0.29%)
May 17, 2021	62.12	62.14	60.98	61.82	415,813	-0.42(-0.67%)
May 14, 2021	61.79	62.58	61.70	62.24	360,130	+0.69(+1.11%)
May 13, 2021	61.90	62.30	60.83	61.55	515,616	-0.14(-0.23%)
May 12, 2021	61.66	62.45	61.41	61.69	420,979	-0.15(-0.24%)
May 11, 2021	61.77	62.39	61.33	61.84	513,452	-0.40(-0.64%)
May 10, 2021	63.31	63.59	62.00	62.24	387,760	-0.93(-1.48%)
May 07, 2021	62.88	63.25	62.33	63.17	563,079	+0.48(+0.76%)
May 06, 2021	63.16	63.43	62.52	62.69	705,536	-0.55(-0.86%)
May 05, 2021	63.33	63.84	62.49	63.24	425,338	-0.62(-0.96%)
May 04, 2021	64.31	64.60	63.49	63.86	335,334	-0.46(-0.71%)
May 03, 2021	66.10	66.10	64.27	64.31	436,767	-1.75(-2.65%)
Apr 30, 2021	64.89	66.22	64.75	66.06	533,626	+1.09(+1.68%)
Apr 29, 2021	65.04	65.65	63.39	64.97	637,011	+0.41(+0.63%)
Apr 28, 2021	64.21	65.41	62.78	64.56	1,410,440	-0.06(-0.09%)
Apr 27, 2021	65.64	65.95	64.33	64.62	1,042,314	-0.94(-1.44%)
Apr 26, 2021	66.44	66.44	65.30	65.57	862,918	-0.43(-0.65%)
Apr 23, 2021	66.02	66.66	65.57	65.99	919,604	-0.07(-0.11%)
Apr 22, 2021	66.46	66.93	65.64	66.06	725,496	-0.40(-0.60%)
Apr 21, 2021	66.79	66.81	66.05	66.46	945,454	+0.06(+0.09%)
Apr 20, 2021	65.30	66.77	64.99	66.40	1,022,163	+1.06(+1.63%)
Apr 19, 2021	65.04	65.64	64.91	65.34	718,025	+0.29(+0.44%)
Apr 16, 2021	65.38	65.51	64.55	65.05	252,420	-0.03(-0.05%)
Apr 15, 2021	63.89	65.16	63.87	65.08	245,819	+1.65(+2.60%)
Apr 14, 2021	64.02	64.38	63.43	63.43	423,788	-0.54(-0.84%)
Apr 13, 2021	63.51	64.19	63.31	63.97	308,538	+0.83(+1.32%)
Apr 12, 2021	62.90	63.28	61.99	63.13	401,741	+0.32(+0.51%)
Apr 09, 2021	63.18	63.30	62.17	62.81	328,610	-0.38(-0.60%)
Apr 08, 2021	63.87	64.70	62.93	63.19	1,062,881	-0.56(-0.87%)
Apr 07, 2021	63.86	64.35	63.53	63.75	256,085	-0.03(-0.05%)
Apr 06, 2021	63.45	63.99	63.08	63.78	470,364	+0.22(+0.34%)
Apr 05, 2021	64.02	64.02	62.88	63.56	403,546	-0.23(-0.36%)
Apr 01, 2021	62.04	63.80	61.56	63.79	1,071,681	+2.15(+3.48%)
Mar 31, 2021	62.59	62.69	61.64	61.64	1,044,770	-1.06(-1.70%)
Mar 30, 2021	62.61	63.34	62.53	62.70	346,296	-0.14(-0.22%)
Mar 29, 2021	63.07	64.14	62.82	62.84	547,192	-0.17(-0.27%)
Mar 26, 2021	61.36	63.05	60.91	63.01	283,117	+1.75(+2.85%)
Mar 25, 2021	61.82	62.00	60.91	61.26	503,998	-0.53(-0.85%)
Mar 24, 2021	62.25	62.51	61.20	61.79	364,980	-0.59(-0.94%)
Mar 23, 2021	62.22	62.67	61.80	62.38	557,306	+0.04(+0.06%)
Mar 22, 2021	61.26	62.66	60.85	62.34	609,239	+1.21(+1.98%)
Mar 19, 2021	60.98	61.87	60.66	61.12	1,322,994	+0.35(+0.57%)
Mar 18, 2021	61.07	61.47	60.11	60.78	417,575	-0.93(-1.51%)
Mar 17, 2021	62.53	62.53	61.12	61.71	356,534	-0.74(-1.18%)
Mar 16, 2021	62.56	62.56	61.78	62.45	413,730	-0.10(-0.16%)
Mar 15, 2021	60.44	62.55	60.30	62.55	388,981	+2.03(+3.36%)
Mar 12, 2021	59.56	60.71	58.82	60.52	452,800	+1.31(+2.21%)
Mar 11, 2021	59.23	59.77	58.32	59.21	1,077,550	+0.34(+0.57%)
Mar 10, 2021	58.43	59.45	58.39	58.87	655,389	+0.49(+0.84%)
Mar 09, 2021	58.89	60.12	58.21	58.38	722,737	-0.02(-0.03%)
Mar 08, 2021	58.27	59.30	57.58	58.40	816,513	+0.19(+0.32%)
Mar 05, 2021	56.62	58.21	55.11	58.21	834,783	+1.91(+3.40%)
Mar 04, 2021	56.36	57.80	55.36	56.30	1,066,388	-0.08(-0.14%)
Mar 03, 2021	57.88	58.25	56.14	56.38	1,327,711	-1.86(-3.20%)
Mar 02, 2021	59.63	59.83	57.33	58.24	1,348,838	-1.51(-2.52%)
Mar 01, 2021	61.50	62.02	59.31	59.75	614,333	-1.48(-2.41%)
Feb 26, 2021	61.78	62.45	61.10	61.23	893,324	-0.21(-0.34%)
Feb 25, 2021	60.40	62.54	60.40	61.44	1,031,560	+0.54(+0.89%)
Feb 24, 2021	61.11	61.58	60.52	60.89	862,548	-0.23(-0.37%)
Feb 23, 2021	61.08	61.24	59.81	61.12	532,558	+0.03(+0.05%)
Feb 22, 2021	61.94	61.94	60.31	61.09	514,992	-1.19(-1.91%)
Feb 19, 2021	63.29	63.52	62.22	62.28	695,382	-0.92(-1.45%)
Feb 18, 2021	61.79	63.95	61.50	63.20	799,143	+1.30(+2.10%)
Feb 17, 2021	61.50	63.24	61.03	61.90	1,037,532	+1.06(+1.75%)
Feb 16, 2021	62.83	63.19	60.37	60.83	565,846	-1.94(-3.09%)
Feb 12, 2021	62.89	63.48	61.88	62.78	412,623	-0.28(-0.44%)
Feb 11, 2021	64.62	65.16	62.85	63.05	500,607	-1.57(-2.43%)
Feb 10, 2021	66.05	66.06	64.40	64.62	498,261	-0.80(-1.22%)
Feb 09, 2021	65.34	65.59	65.08	65.42	637,013	+0.45(+0.70%)
Feb 08, 2021	65.08	65.32	64.19	64.96	366,909	+0.14(+0.21%)
Feb 05, 2021	64.40	64.99	64.05	64.83	591,694	+0.53(+0.83%)
Feb 04, 2021	65.29	65.52	64.14	64.29	406,341	-1.25(-1.91%)
Feb 03, 2021	65.84	66.04	65.32	65.55	277,788	-0.27(-0.40%)
Feb 02, 2021	65.99	66.04	65.19	65.81	377,767	+0.16(+0.24%)
Feb 01, 2021	64.39	65.87	63.97	65.65	588,820	+1.49(+2.32%)
Jan 29, 2021	63.59	64.69	63.19	64.17	697,817	+0.25(+0.39%)
Jan 28, 2021	64.70	64.83	63.46	63.92	819,081	-0.72(-1.11%)
Jan 27, 2021	65.49	66.25	64.29	64.64	617,661	-1.39(-2.10%)
Jan 26, 2021	65.17	66.28	64.87	66.03	617,928	+0.98(+1.50%)
Jan 25, 2021	63.38	65.24	62.96	65.05	590,765	+1.90(+3.01%)
Jan 22, 2021	63.13	63.58	62.87	63.15	327,501	-0.17(-0.26%)
Jan 21, 2021	63.14	63.44	62.48	63.32	394,569	-0.07(-0.11%)
Jan 20, 2021	61.67	64.51	61.32	63.39	587,353	+1.60(+2.58%)
Jan 19, 2021	61.86	61.91	61.02	61.79	797,253	+1.08(+1.79%)
Jan 15, 2021	59.16	60.74	59.09	60.71	752,604	+1.52(+2.56%)
Jan 14, 2021	59.47	59.47	58.75	59.19	658,973	-0.29(-0.48%)
Jan 13, 2021	58.84	59.93	58.76	59.47	477,867	+0.96(+1.63%)
Jan 12, 2021	57.87	58.81	57.26	58.52	549,898	+0.62(+1.07%)
Jan 11, 2021	58.14	58.81	57.19	57.90	410,210	-0.34(-0.58%)
Jan 08, 2021	57.72	59.01	57.59	58.23	401,970	+0.69(+1.20%)
Jan 07, 2021	57.46	57.78	56.95	57.54	1,192,270	-0.01(-0.02%)
Jan 06, 2021	59.15	59.39	57.31	57.55	544,485	-1.74(-2.94%)
Jan 05, 2021	60.18	60.42	59.25	59.30	645,812	-1.00(-1.65%)

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.