Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2021		75.00	75.00	75.00	0	+0.24(+0.32%)
May 21, 2021	74.85	74.94	74.73	74.76	168,145	+0.04(+0.05%)
May 20, 2021	74.73	74.82	74.72	74.72	153,093	+0.00(+0.00%)
May 19, 2021	74.71	74.77	74.70	74.72	371,524	-0.03(-0.04%)
May 18, 2021	74.77	74.83	74.75	74.75	353,326	-0.02(-0.03%)
May 17, 2021	74.79	74.84	74.67	74.77	224,176	-0.04(-0.05%)
May 14, 2021	74.89	74.92	74.77	74.81	229,787	+0.02(+0.03%)
May 13, 2021	74.77	74.89	74.77	74.79	279,464	+0.03(+0.04%)
May 12, 2021	74.84	74.90	74.65	74.76	408,065	-0.10(-0.13%)
May 11, 2021	74.83	74.99	74.78	74.86	260,356	+0.04(+0.05%)
May 10, 2021	74.81	74.99	74.81	74.82	248,614	-0.08(-0.11%)
May 07, 2021	74.81	74.90	74.80	74.90	275,366	+0.06(+0.08%)
May 06, 2021	74.82	74.89	74.78	74.84	348,404	-0.05(-0.07%)
May 05, 2021	74.82	74.90	74.70	74.89	149,479	+0.08(+0.11%)
May 04, 2021	74.79	74.84	74.79	74.81	204,687	+0.01(+0.01%)
May 03, 2021	74.85	74.87	74.76	74.80	299,313	-0.04(-0.05%)
Apr 30, 2021	74.83	74.87	74.59	74.84	542,000	+0.00(+0.00%)
Apr 29, 2021	74.94	75.33	74.83	74.84	434,073	+0.00(+0.00%)
Apr 28, 2021	74.88	74.91	74.78	74.84	341,755	-0.04(-0.05%)
Apr 27, 2021	75.07	75.07	74.87	74.88	213,002	-0.06(-0.08%)
Apr 26, 2021	74.95	74.95	74.87	74.94	250,688	+0.05(+0.07%)
Apr 23, 2021	74.94	74.97	74.77	74.89	182,600	-0.05(-0.07%)
Apr 22, 2021	74.97	75.21	74.81	74.94	215,453	-0.02(-0.03%)
Apr 21, 2021	74.84	74.97	74.81	74.96	171,919	+0.10(+0.13%)
Apr 20, 2021	74.81	74.91	74.81	74.86	204,585	+0.03(+0.04%)
Apr 19, 2021	74.85	74.86	74.74	74.83	323,747	-0.02(-0.03%)
Apr 16, 2021	74.85	74.94	74.82	74.85	130,400	+0.03(+0.04%)
Apr 15, 2021	74.90	74.90	74.81	74.82	113,357	-0.04(-0.05%)
Apr 14, 2021	74.81	74.95	74.80	74.86	155,969	+0.04(+0.05%)
Apr 13, 2021	74.81	74.94	74.72	74.82	193,461	-0.08(-0.11%)
Apr 12, 2021	74.85	74.97	74.75	74.90	384,985	+0.07(+0.09%)
Apr 09, 2021	74.81	74.88	74.74	74.83	139,500	+0.02(+0.03%)
Apr 08, 2021	74.78	74.89	74.70	74.81	171,321	+0.03(+0.04%)
Apr 07, 2021	74.66	74.80	74.65	74.78	212,489	+0.08(+0.11%)
Apr 06, 2021	74.65	74.80	74.65	74.70	282,649	-0.02(-0.03%)
Apr 05, 2021	74.64	74.82	74.56	74.72	406,418	+0.12(+0.16%)
Apr 01, 2021	74.67	74.83	74.46	74.60	572,100	+0.03(+0.04%)
Mar 31, 2021	76.14	76.65	74.45	74.57	2,048,469	-1.75(-2.29%)
Mar 30, 2021	76.35	76.60	76.12	76.32	292,177	+0.27(+0.36%)
Mar 29, 2021	74.66	78.13	74.61	76.05	1,461,639	+1.25(+1.67%)
Mar 26, 2021	74.75	74.90	74.53	74.80	242,500	+0.15(+0.20%)
Mar 25, 2021	74.67	74.86	74.11	74.65	336,816	-0.05(-0.07%)
Mar 24, 2021	75.30	75.50	74.46	74.70	681,372	-0.27(-0.36%)
Mar 23, 2021	75.05	75.47	74.62	74.97	400,747	-0.23(-0.31%)
Mar 22, 2021	76.00	76.10	74.87	75.20	1,806,688	+5.50(+7.89%)
Mar 19, 2021	69.77	69.88	69.50	69.70	591,600	-0.09(-0.13%)
Mar 18, 2021	69.98	70.08	69.74	69.79	289,577	-0.27(-0.39%)
Mar 17, 2021	69.95	70.11	69.92	70.06	218,306	+0.10(+0.14%)
Mar 16, 2021	69.95	70.08	69.90	69.96	175,727	-0.01(-0.01%)
Mar 15, 2021	69.95	70.11	69.81	69.97	162,110	-0.13(-0.19%)
Mar 12, 2021	69.91	70.19	69.89	70.10	251,900	+0.10(+0.14%)
Mar 11, 2021	69.94	70.17	69.81	70.00	497,024	+0.06(+0.09%)
Mar 10, 2021	69.74	69.96	69.61	69.94	348,327	+0.17(+0.24%)
Mar 09, 2021	69.44	69.95	69.34	69.77	559,211	+0.53(+0.77%)
Mar 08, 2021	69.35	69.87	69.14	69.24	942,278	+0.14(+0.20%)
Mar 05, 2021	69.57	69.59	69.01	69.10	797,400	-0.26(-0.37%)
Mar 04, 2021	69.55	69.88	68.74	69.36	683,613	-0.17(-0.24%)
Mar 03, 2021	69.75	70.01	69.50	69.53	363,230	+0.02(+0.03%)
Mar 02, 2021	69.50	70.09	69.49	69.51	249,375	-0.13(-0.19%)
Mar 01, 2021	69.59	69.86	69.45	69.64	364,428	+0.19(+0.27%)
Feb 26, 2021	69.37	69.60	69.32	69.45	817,700	+0.10(+0.14%)
Feb 25, 2021	69.42	69.49	69.19	69.35	951,161	-0.05(-0.07%)
Feb 24, 2021	69.36	69.60	69.33	69.40	528,290	+0.00(+0.00%)
Feb 23, 2021	69.27	69.50	69.27	69.40	429,503	+0.07(+0.10%)
Feb 22, 2021	69.27	69.50	69.18	69.33	427,525	-0.07(-0.10%)
Feb 19, 2021	69.33	69.45	69.24	69.40	534,900	+0.15(+0.22%)
Feb 18, 2021	69.25	69.50	69.25	69.25	522,360	+0.07(+0.10%)
Feb 17, 2021	69.33	69.49	69.17	69.18	473,682	-0.22(-0.32%)
Feb 16, 2021	69.30	69.41	69.21	69.40	511,745	+0.15(+0.22%)
Feb 12, 2021	69.45	69.60	69.21	69.25	849,900	-0.57(-0.82%)
Feb 11, 2021	69.48	69.82	69.39	69.82	605,209	+0.42(+0.61%)
Feb 10, 2021	69.50	69.60	69.25	69.40	1,363,721	-0.02(-0.03%)
Feb 09, 2021	69.40	69.87	69.34	69.42	1,895,427	-0.18(-0.26%)
Feb 08, 2021	69.30	70.22	69.05	69.60	4,848,576	+6.31(+9.97%)
Feb 05, 2021	63.96	64.00	63.06	63.29	118,000	+0.05(+0.08%)
Feb 04, 2021	62.50	63.69	62.09	63.24	144,333	+0.75(+1.20%)
Feb 03, 2021	62.28	63.24	61.65	62.49	210,277	-0.02(-0.03%)
Feb 02, 2021	62.14	63.52	61.49	62.51	117,225	+1.39(+2.27%)
Feb 01, 2021	61.87	61.87	60.23	61.12	168,838	-0.06(-0.10%)
Jan 29, 2021	61.87	63.47	61.12	61.18	284,200	-0.93(-1.50%)
Jan 28, 2021	64.39	64.52	62.00	62.11	181,058	-1.92(-3.00%)
Jan 27, 2021	65.71	67.25	63.55	64.03	278,182	-2.75(-4.12%)
Jan 26, 2021	67.46	67.56	66.18	66.78	321,626	-0.02(-0.03%)
Jan 25, 2021	66.00	68.15	65.97	66.80	309,172	+0.46(+0.69%)
Jan 22, 2021	65.19	66.66	65.10	66.34	164,400	+0.60(+0.91%)
Jan 21, 2021	65.82	66.68	65.31	65.74	246,596	-0.16(-0.24%)
Jan 20, 2021	66.65	67.14	65.50	65.90	236,375	-0.16(-0.24%)
Jan 19, 2021	66.10	66.63	65.61	66.06	266,066	+0.87(+1.33%)
Jan 15, 2021	65.85	65.98	64.81	65.19	131,000	-1.30(-1.96%)
Jan 14, 2021	66.08	67.72	65.77	66.49	225,836	+0.77(+1.17%)
Jan 13, 2021	66.19	66.71	65.38	65.72	369,299	-0.75(-1.13%)
Jan 12, 2021	66.48	67.40	65.95	66.47	224,683	-0.14(-0.21%)
Jan 11, 2021	64.32	66.63	64.26	66.61	303,241	+2.85(+4.47%)
Jan 08, 2021	63.89	63.89	63.00	63.76	118,300	+0.60(+0.95%)
Jan 07, 2021	63.72	64.42	62.96	63.16	144,541	-0.74(-1.16%)
Jan 06, 2021	63.22	64.70	62.83	63.90	429,040	+1.28(+2.04%)
Jan 05, 2021	60.87	63.03	60.71	62.62	243,057	+1.78(+2.93%)
Jan 04, 2021	62.20	62.49	60.00	60.84	228,703	-1.20(-1.93%)
Dec 31, 2020		62.04	62.04	62.04	104,947	+0.22(+0.36%)
Dec 30, 2020	61.14	62.47	61.13	61.82	104,947	+0.32(+0.52%)
Dec 29, 2020	62.64	62.64	60.94	61.50	111,872	-0.66(-1.06%)
Dec 28, 2020	61.54	62.58	61.02	62.16	233,962	+1.43(+2.35%)
Dec 24, 2020	61.15	61.19	60.31	60.73	52,800	+0.15(+0.25%)
Dec 23, 2020	58.97	61.32	58.97	60.58	354,966	+1.73(+2.94%)
Dec 22, 2020	58.62	59.18	58.00	58.85	193,070	+0.23(+0.39%)
Dec 21, 2020	58.85	59.18	58.00	58.62	363,993	-1.29(-2.15%)
Dec 18, 2020	60.71	61.10	59.56	59.91	613,000	-0.80(-1.32%)
Dec 17, 2020	62.00	62.64	60.59	60.71	265,660	-1.11(-1.80%)
Dec 16, 2020	63.65	64.18	61.67	61.82	327,330	-1.67(-2.63%)
Dec 15, 2020	62.40	63.59	61.60	63.49	152,795	+1.23(+1.98%)
Dec 14, 2020	63.31	63.51	62.13	62.26	319,875	-0.59(-0.94%)
Dec 11, 2020	62.32	63.31	62.05	62.85	267,600	+0.18(+0.29%)
Dec 10, 2020	62.00	63.02	61.99	62.67	410,063	+0.11(+0.18%)
Dec 09, 2020	64.05	64.59	62.06	62.56	474,212	-0.93(-1.46%)
Dec 08, 2020	62.70	63.61	62.59	63.49	268,859	+0.71(+1.13%)
Dec 07, 2020	62.84	63.12	61.60	62.78	386,045	+0.17(+0.27%)
Dec 04, 2020	60.60	63.10	60.36	62.61	288,100	+2.28(+3.78%)
Dec 03, 2020	60.68	61.50	60.05	60.33	427,925	+0.10(+0.17%)
Dec 02, 2020	59.47	60.34	58.74	60.23	341,011	+0.65(+1.09%)
Dec 01, 2020	59.42	60.75	58.82	59.58	395,943	+1.02(+1.74%)
Nov 30, 2020	60.73	60.73	58.01	58.56	477,280	-2.49(-4.08%)
Nov 27, 2020	60.84	61.17	60.01	61.05	84,100	+0.14(+0.23%)
Nov 25, 2020	61.87	62.06	60.63	60.91	206,900	-1.25(-2.01%)
Nov 24, 2020	62.16	63.28	61.38	62.16	566,972	+1.33(+2.19%)
Nov 23, 2020	60.75	62.03	59.55	60.83	408,226	+0.58(+0.96%)
Nov 20, 2020	62.01	62.50	59.79	60.25	496,300	-3.84(-5.99%)
Nov 19, 2020	61.50	66.20	60.15	64.09	854,607	-0.94(-1.45%)
Nov 18, 2020	65.86	66.62	64.60	65.03	745,569	-0.03(-0.05%)
Nov 17, 2020	64.76	65.46	63.54	65.06	592,516	-0.15(-0.23%)
Nov 16, 2020	65.50	67.40	64.67	65.21	483,061	-0.64(-0.97%)
Nov 13, 2020	65.00	66.06	64.36	65.85	241,200	+1.41(+2.19%)
Nov 12, 2020	63.28	64.76	62.98	64.44	269,280	+0.54(+0.85%)
Nov 11, 2020	64.05	64.24	62.39	63.90	354,244	-0.03(-0.05%)
Nov 10, 2020	60.41	64.31	59.88	63.93	644,048	+4.15(+6.94%)
Nov 09, 2020	61.01	62.41	58.93	59.78	644,279	+2.14(+3.71%)
Nov 06, 2020	60.25	60.27	57.41	57.64	389,700	-2.43(-4.05%)
Nov 05, 2020	60.10	61.04	59.29	60.07	407,527	-0.56(-0.92%)
Nov 04, 2020	60.33	61.47	60.05	60.63	182,633	-0.37(-0.61%)
Nov 03, 2020	61.09	61.50	60.09	61.00	291,169	+1.16(+1.94%)
Nov 02, 2020	59.81	60.65	59.25	59.84	447,334	+0.73(+1.23%)
Oct 30, 2020	58.48	59.17	57.31	59.11	215,200	+0.56(+0.96%)
Oct 29, 2020	57.64	58.91	56.89	58.55	230,956	+0.75(+1.30%)
Oct 28, 2020	57.99	59.00	57.48	57.80	314,600	-1.31(-2.22%)
Oct 27, 2020	59.38	59.80	58.37	59.11	302,437	-0.46(-0.77%)
Oct 26, 2020	60.25	60.35	58.00	59.57	297,366	-1.23(-2.02%)
Oct 23, 2020	61.03	61.70	59.80	60.80	286,500	-0.19(-0.31%)
Oct 22, 2020	60.29	61.41	59.82	60.99	221,298	+1.03(+1.72%)
Oct 21, 2020	60.33	60.37	59.05	59.96	351,206	-0.80(-1.32%)
Oct 20, 2020	60.19	62.09	59.64	60.76	312,760	+1.23(+2.07%)
Oct 19, 2020	59.02	59.89	58.28	59.53	453,246	+1.25(+2.14%)
Oct 16, 2020	58.18	58.93	57.50	58.28	243,000	-0.12(-0.21%)
Oct 15, 2020	57.73	58.73	57.16	58.40	230,560	-0.32(-0.54%)
Oct 14, 2020	56.82	60.49	56.82	58.72	591,600	+1.91(+3.36%)
Oct 13, 2020	58.25	58.87	56.34	56.81	265,939	-2.24(-3.79%)
Oct 12, 2020	59.64	59.74	58.45	59.05	419,435	-1.02(-1.70%)
Oct 09, 2020	60.71	61.18	59.84	60.07	501,600	-0.88(-1.44%)
Oct 08, 2020	60.81	61.12	59.41	60.95	524,875	+1.01(+1.69%)
Oct 07, 2020	58.83	60.77	58.64	59.94	449,683	+1.70(+2.92%)
Oct 06, 2020	58.74	60.28	58.14	58.24	426,054	+0.12(+0.21%)
Oct 05, 2020	58.22	59.20	57.34	58.12	218,051	+0.87(+1.52%)
Oct 02, 2020	56.10	58.23	55.84	57.25	714,200	-0.29(-0.50%)
Oct 01, 2020	59.24	59.83	57.30	57.54	487,420	-0.63(-1.08%)
Sep 30, 2020	59.24	60.66	57.34	58.17	302,989	-1.22(-2.05%)
Sep 29, 2020	60.71	61.34	58.98	59.39	872,208	-1.59(-2.61%)
Sep 28, 2020	57.74	61.53	57.68	60.98	601,985	+2.35(+4.01%)
Sep 25, 2020	55.42	59.00	55.40	58.63	485,000	+2.41(+4.29%)
Sep 24, 2020	55.62	56.82	55.13	56.22	417,132	-0.22(-0.39%)
Sep 23, 2020	57.25	59.92	56.28	56.44	1,024,265	+1.71(+3.12%)
Sep 22, 2020	58.95	58.95	53.53	54.73	1,269,022	-4.83(-8.11%)
Sep 21, 2020	50.71	61.00	50.16	59.56	5,223,197	+15.19(+34.23%)
Sep 18, 2020	45.92	46.02	44.16	44.37	674,500	-1.34(-2.93%)
Sep 17, 2020	44.83	46.06	43.86	45.71	373,391	+0.32(+0.71%)
Sep 16, 2020	44.81	46.18	44.66	45.39	225,851	+1.15(+2.60%)
Sep 15, 2020	44.49	45.75	44.14	44.24	257,054	+0.60(+1.37%)
Sep 14, 2020	43.21	43.77	42.75	43.64	391,643	+0.97(+2.27%)
Sep 11, 2020	42.94	43.13	42.50	42.67	348,000	+0.02(+0.05%)
Sep 10, 2020	44.24	44.45	42.59	42.65	447,848	-1.21(-2.76%)
Sep 09, 2020	44.22	44.62	42.95	43.86	460,108	+0.07(+0.16%)
Sep 08, 2020	44.75	44.76	43.79	43.79	688,307	-1.38(-3.06%)
Sep 04, 2020	47.15	47.15	44.13	45.17	303,700	-1.02(-2.21%)
Sep 03, 2020	48.14	48.64	46.08	46.19	350,693	-1.85(-3.85%)
Sep 02, 2020	48.30	48.92	47.67	48.04	251,693	-0.20(-0.41%)
Sep 01, 2020	46.67	48.29	46.52	48.24	333,913	+1.16(+2.46%)
Aug 31, 2020	47.54	47.83	47.01	47.08	267,319	-0.76(-1.59%)
Aug 28, 2020	47.98	47.98	46.74	47.84	307,000	+0.05(+0.10%)
Aug 27, 2020	48.65	49.11	47.78	47.79	373,761	-0.36(-0.75%)
Aug 26, 2020	48.55	48.89	47.92	48.15	322,861	-0.51(-1.05%)
Aug 25, 2020	47.94	48.85	47.93	48.66	319,279	+1.26(+2.66%)
Aug 24, 2020	45.65	47.41	45.47	47.40	187,332	+2.03(+4.47%)
Aug 21, 2020	44.36	45.44	44.36	45.37	311,700	+0.55(+1.23%)
Aug 20, 2020	45.18	45.57	44.69	44.82	667,800	-0.98(-2.14%)
Aug 19, 2020	46.19	46.88	45.45	45.80	255,757	-0.12(-0.26%)
Aug 18, 2020	45.30	46.15	45.23	45.92	303,316	+0.62(+1.37%)
Aug 17, 2020	46.26	46.26	45.05	45.30	461,115	-0.86(-1.86%)
Aug 14, 2020	45.74	46.97	45.57	46.16	391,000	-0.18(-0.39%)
Aug 13, 2020	45.88	47.06	45.75	46.34	392,808	+0.09(+0.19%)
Aug 12, 2020	48.00	48.00	46.12	46.25	295,633	-0.83(-1.76%)
Aug 11, 2020	47.68	49.08	46.86	47.08	468,596	+0.34(+0.73%)
Aug 10, 2020	45.12	46.99	45.02	46.74	557,300	+1.90(+4.24%)
Aug 07, 2020	45.63	46.09	44.43	44.84	740,200	-0.76(-1.67%)
Aug 06, 2020	45.11	47.12	41.08	45.60	925,435	-0.87(-1.87%)
Aug 05, 2020	44.37	46.74	43.92	46.47	680,490	+2.78(+6.36%)
Aug 04, 2020	43.20	43.88	42.83	43.69	375,761	+0.28(+0.65%)

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.