Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2021		80.00	80.00	80.00	0	+0.47(+0.59%)
Jun 02, 2021	79.48	79.62	79.48	79.53	697,641	-0.02(-0.03%)
Jun 01, 2021	79.53	79.61	79.45	79.55	815,217	+0.05(+0.06%)
May 28, 2021	79.60	79.60	79.46	79.50	899,471	+0.03(+0.04%)
May 27, 2021	79.62	79.64	79.46	79.47	1,325,583	-0.10(-0.13%)
May 26, 2021	79.62	79.63	79.35	79.57	868,438	+0.00(+0.00%)
May 25, 2021	79.63	79.65	79.57	79.57	824,858	-0.05(-0.06%)
May 24, 2021	79.64	79.69	79.54	79.62	926,148	-0.02(-0.03%)
May 21, 2021	79.65	79.69	79.58	79.64	680,802	+0.03(+0.04%)
May 20, 2021	79.55	79.64	79.51	79.61	466,527	+0.06(+0.08%)
May 19, 2021	79.49	79.58	79.46	79.55	1,403,043	+0.03(+0.04%)
May 18, 2021	79.52	79.56	79.48	79.52	1,056,826	+0.02(+0.03%)
May 17, 2021	79.50	79.60	79.48	79.50	871,933	-0.06(-0.08%)
May 14, 2021	79.50	79.58	79.45	79.56	1,177,582	+0.06(+0.08%)
May 13, 2021	79.59	79.59	79.49	79.50	923,363	-0.05(-0.06%)
May 12, 2021	79.59	79.64	79.53	79.55	1,185,707	-0.05(-0.06%)
May 11, 2021	79.55	79.65	79.54	79.60	1,220,478	-0.02(-0.03%)
May 10, 2021	79.55	79.67	79.52	79.62	863,286	+0.12(+0.15%)
May 07, 2021	79.65	79.70	79.47	79.50	3,080,410	-0.11(-0.14%)
May 06, 2021	79.74	79.75	79.60	79.61	875,248	-0.07(-0.09%)
May 05, 2021	79.71	79.77	79.64	79.68	753,758	-0.05(-0.06%)
May 04, 2021	79.75	79.76	79.65	79.73	679,632	+0.04(+0.05%)
May 03, 2021	79.77	79.77	79.69	79.69	1,283,995	-0.01(-0.01%)
Apr 30, 2021	79.71	79.78	79.65	79.70	1,410,500	-0.01(-0.01%)
Apr 29, 2021	79.81	79.81	79.70	79.71	1,257,936	+0.04(+0.05%)
Apr 28, 2021	79.86	79.90	79.52	79.67	3,948,499	-0.24(-0.30%)
Apr 27, 2021	79.91	79.98	79.91	79.91	815,714	+0.01(+0.01%)
Apr 26, 2021	79.85	80.05	79.85	79.90	826,160	+0.00(+0.00%)
Apr 23, 2021	79.87	80.17	79.82	79.90	1,793,800	+0.07(+0.09%)
Apr 22, 2021	79.89	79.94	79.80	79.83	1,177,098	-0.02(-0.03%)
Apr 21, 2021	79.95	79.95	79.80	79.85	2,213,089	-0.03(-0.04%)
Apr 20, 2021	79.82	79.91	79.82	79.88	621,682	+0.05(+0.06%)
Apr 19, 2021	79.91	79.91	79.81	79.83	814,638	-0.05(-0.06%)
Apr 16, 2021	79.88	79.92	79.80	79.88	458,300	+0.05(+0.06%)
Apr 15, 2021	79.82	79.87	79.70	79.83	799,339	+0.15(+0.19%)
Apr 14, 2021	79.71	79.75	79.67	79.68	584,721	-0.04(-0.05%)
Apr 13, 2021	79.70	79.79	79.65	79.72	651,038	+0.05(+0.06%)
Apr 12, 2021	79.78	79.79	79.65	79.67	500,946	-0.12(-0.15%)
Apr 09, 2021	79.66	79.80	79.65	79.79	412,300	+0.11(+0.14%)
Apr 08, 2021	79.65	79.72	79.65	79.68	400,147	+0.02(+0.03%)
Apr 07, 2021	79.63	79.75	79.60	79.66	285,267	+0.00(+0.00%)
Apr 06, 2021	79.60	79.75	79.57	79.66	508,650	+0.08(+0.10%)
Apr 05, 2021	79.40	79.70	79.35	79.58	1,560,533	+0.13(+0.16%)
Apr 01, 2021	80.00	80.04	79.31	79.45	579,400	+0.20(+0.25%)
Mar 31, 2021	79.26	79.66	79.22	79.25	1,645,506	+0.02(+0.03%)
Mar 30, 2021	79.24	79.25	79.03	79.23	2,116,665	+0.23(+0.29%)
Mar 29, 2021	79.19	79.54	78.97	79.00	1,099,326	-0.25(-0.32%)
Mar 26, 2021	78.99	79.33	78.97	79.25	1,029,500	+0.30(+0.38%)
Mar 25, 2021	78.88	79.03	78.80	78.95	1,008,764	-0.01(-0.01%)
Mar 24, 2021	78.90	79.00	78.84	78.96	956,826	+0.14(+0.18%)
Mar 23, 2021	78.80	79.01	78.80	78.82	1,413,460	+0.05(+0.06%)
Mar 22, 2021	79.32	79.35	78.65	78.77	1,281,018	-0.45(-0.57%)
Mar 19, 2021	79.21	79.37	79.18	79.22	2,355,600	-0.03(-0.04%)
Mar 18, 2021	79.25	79.31	79.14	79.25	707,524	+0.02(+0.03%)
Mar 17, 2021	79.34	79.46	79.15	79.23	856,184	+0.02(+0.03%)
Mar 16, 2021	79.29	79.43	79.18	79.21	588,312	-0.12(-0.15%)
Mar 15, 2021	79.15	79.38	79.15	79.33	579,725	+0.18(+0.23%)
Mar 12, 2021	79.15	79.24	79.06	79.15	576,100	-0.09(-0.11%)
Mar 11, 2021	79.25	79.25	79.12	79.24	649,069	+0.18(+0.23%)
Mar 10, 2021	79.23	79.30	79.03	79.06	665,223	-0.10(-0.13%)
Mar 09, 2021	79.19	79.68	78.94	79.16	1,193,115	+0.19(+0.24%)
Mar 08, 2021	79.00	79.35	78.87	78.97	1,483,163	-0.12(-0.15%)
Mar 05, 2021	79.00	79.25	78.50	79.09	3,001,600	-2.70(-3.30%)
Mar 04, 2021	83.07	83.62	81.47	81.79	3,636,658	-1.07(-1.29%)
Mar 03, 2021	83.56	83.79	82.61	82.86	1,695,708	-0.70(-0.84%)
Mar 02, 2021	85.32	85.72	83.50	83.56	1,979,254	-1.85(-2.17%)
Mar 01, 2021	85.44	86.60	85.03	85.41	2,536,746	+0.75(+0.89%)
Feb 26, 2021	83.33	84.91	83.28	84.66	1,950,500	+1.55(+1.86%)
Feb 25, 2021	83.94	84.89	82.75	83.11	1,870,324	-0.97(-1.15%)
Feb 24, 2021	84.53	84.62	82.97	84.08	1,645,309	-0.41(-0.48%)
Feb 23, 2021	85.86	86.31	83.42	84.48	1,855,446	-1.97(-2.28%)
Feb 22, 2021	88.47	88.65	86.04	86.46	1,063,243	-2.41(-2.71%)
Feb 19, 2021	90.00	90.34	88.61	88.87	725,670	-0.70(-0.78%)
Feb 18, 2021	88.38	90.09	87.89	89.56	1,585,294	+1.27(+1.43%)
Feb 17, 2021	87.65	88.33	86.41	88.30	1,505,519	+0.24(+0.27%)
Feb 16, 2021	85.62	88.36	85.62	88.06	5,441,986	+6.39(+7.83%)
Feb 12, 2021	81.53	81.87	81.31	81.67	1,050,655	+0.24(+0.29%)
Feb 11, 2021	81.69	81.75	81.23	81.43	1,033,785	-0.01(-0.01%)
Feb 10, 2021	82.05	82.05	81.17	81.44	954,717	-0.18(-0.22%)
Feb 09, 2021	81.38	81.91	81.22	81.62	1,156,472	-0.25(-0.30%)
Feb 08, 2021	81.68	81.90	81.17	81.86	2,394,602	+0.29(+0.35%)
Feb 05, 2021	81.13	81.66	81.01	81.58	1,779,337	+0.08(+0.10%)
Feb 04, 2021	79.78	82.95	79.53	81.50	11,432,716	+1.04(+1.29%)
Feb 03, 2021	79.58	80.46	79.21	80.46	2,366,038	+0.72(+0.90%)
Feb 02, 2021	76.00	81.03	75.84	79.74	3,419,976	+3.86(+5.09%)
Feb 01, 2021	75.43	76.34	75.08	75.88	961,236	+0.89(+1.18%)
Jan 29, 2021	74.86	75.99	74.77	74.99	1,039,109	+0.08(+0.11%)
Jan 28, 2021	74.81	75.30	74.55	74.91	564,995	+0.27(+0.36%)
Jan 27, 2021	76.04	76.33	74.36	74.64	1,200,795	-1.47(-1.94%)
Jan 26, 2021	76.83	76.87	76.00	76.12	797,281	-0.69(-0.89%)
Jan 25, 2021	77.05	77.36	76.35	76.81	703,470	-0.19(-0.25%)
Jan 22, 2021	76.25	77.43	75.90	76.99	1,236,891	+0.51(+0.66%)
Jan 21, 2021	75.35	79.90	74.82	76.49	2,578,444	+1.10(+1.45%)
Jan 20, 2021	74.70	75.95	74.42	75.39	1,177,010	+1.00(+1.34%)
Jan 19, 2021	74.07	74.70	73.79	74.39	949,028	+0.37(+0.50%)
Jan 15, 2021	74.20	74.59	73.21	74.03	1,038,206	-0.12(-0.16%)
Jan 14, 2021	74.80	75.17	74.14	74.15	698,578	-0.59(-0.79%)
Jan 13, 2021	75.08	75.68	74.71	74.73	440,162	-0.21(-0.28%)
Jan 12, 2021	74.28	75.20	74.28	74.94	568,774	+0.75(+1.01%)
Jan 11, 2021	74.70	75.31	74.18	74.20	829,420	-0.84(-1.12%)
Jan 08, 2021	75.13	75.70	74.61	75.03	903,975	-0.14(-0.19%)
Jan 07, 2021	75.30	75.62	74.59	75.17	1,098,350	+0.14(+0.19%)
Jan 06, 2021	74.70	75.70	74.70	75.03	1,953,037	+0.31(+0.41%)
Jan 05, 2021	76.58	76.77	74.60	74.72	1,652,366	-1.85(-2.42%)
Jan 04, 2021	77.37	77.87	76.53	76.58	1,265,435	-0.44(-0.57%)
Dec 31, 2020		77.01	77.01	77.01	470,712	+0.17(+0.22%)
Dec 30, 2020	76.02	76.96	76.02	76.84	470,712	+0.83(+1.09%)
Dec 29, 2020	76.41	76.42	75.85	76.02	353,974	-0.27(-0.35%)
Dec 28, 2020	77.35	77.55	76.20	76.29	674,761	-0.91(-1.17%)
Dec 24, 2020	77.11	77.44	76.90	77.19	411,627	+0.22(+0.28%)
Dec 23, 2020	77.29	77.49	76.86	76.97	1,338,700	-0.17(-0.22%)
Dec 22, 2020	77.69	77.77	77.08	77.14	1,639,600	-0.39(-0.50%)
Dec 21, 2020	77.20	77.89	77.08	77.53	1,784,786	+0.22(+0.28%)
Dec 18, 2020	79.09	79.19	77.07	77.31	2,514,344	-1.52(-1.93%)
Dec 17, 2020	78.98	79.14	78.47	78.84	1,217,282	-0.09(-0.11%)
Dec 16, 2020	78.86	79.18	78.56	78.93	1,339,784	+0.44(+0.56%)
Dec 15, 2020	78.51	79.19	78.25	78.49	1,250,871	+0.18(+0.23%)
Dec 14, 2020	78.47	78.92	78.01	78.31	682,404	+0.13(+0.17%)
Dec 11, 2020	78.15	78.69	77.36	78.18	1,010,295	+0.95(+1.23%)
Dec 10, 2020	77.20	77.93	77.04	77.23	1,081,640	-0.14(-0.18%)
Dec 09, 2020	77.79	79.07	77.23	77.37	1,596,703	-0.49(-0.63%)
Dec 08, 2020	77.24	77.90	77.20	77.86	1,596,371	+0.59(+0.76%)
Dec 07, 2020	77.28	77.84	77.00	77.27	738,754	+0.14(+0.18%)
Dec 04, 2020	77.37	77.56	77.12	77.13	694,346	+0.07(+0.09%)
Dec 03, 2020	77.51	77.69	76.94	77.06	1,025,581	-0.04(-0.05%)
Dec 02, 2020	77.80	78.11	76.86	77.10	2,153,295	-0.90(-1.15%)
Dec 01, 2020	77.01	78.35	76.89	78.00	1,956,063	+0.81(+1.05%)
Nov 30, 2020	77.84	78.11	77.12	77.19	1,185,895	-0.55(-0.70%)
Nov 27, 2020	76.95	77.88	76.81	77.74	348,943	+0.65(+0.85%)
Nov 25, 2020	77.30	78.30	76.82	77.09	1,108,734	+0.47(+0.61%)
Nov 24, 2020	76.87	77.36	76.32	76.62	1,298,324	-0.99(-1.28%)
Nov 23, 2020	77.97	78.11	77.56	77.61	949,310	-0.57(-0.72%)
Nov 20, 2020	78.24	78.56	77.72	78.18	685,788	-0.20(-0.25%)
Nov 19, 2020	77.54	78.54	77.48	78.38	952,837	+0.89(+1.15%)
Nov 18, 2020	77.56	77.98	77.25	77.48	829,162	+0.04(+0.05%)
Nov 17, 2020	77.27	78.43	77.27	77.44	1,093,114	-0.10(-0.13%)
Nov 16, 2020	77.14	78.05	76.99	77.54	814,541	+0.31(+0.40%)
Nov 13, 2020	76.68	77.40	76.68	77.24	625,799	+0.40(+0.52%)
Nov 12, 2020	76.78	77.02	76.37	76.84	738,004	-0.12(-0.15%)
Nov 11, 2020	76.86	77.46	76.48	76.96	811,695	+0.22(+0.28%)
Nov 10, 2020	75.89	76.96	75.77	76.74	1,000,774	+0.85(+1.12%)
Nov 09, 2020	77.42	77.77	75.71	75.89	1,292,318	-0.51(-0.66%)
Nov 06, 2020	76.63	76.89	76.13	76.39	505,115	+0.06(+0.08%)
Nov 05, 2020	76.71	77.09	76.18	76.33	985,242	-0.04(-0.05%)
Nov 04, 2020	75.40	77.19	75.40	76.37	1,558,162	+1.06(+1.41%)
Nov 03, 2020	76.17	76.18	75.16	75.31	1,650,817	-0.47(-0.62%)
Nov 02, 2020	76.68	77.00	75.53	75.78	1,447,378	-0.53(-0.69%)
Oct 30, 2020	75.88	76.85	74.93	76.30	1,667,285	+0.28(+0.37%)
Oct 29, 2020	75.38	77.67	71.99	76.03	2,993,546	+0.42(+0.55%)
Oct 28, 2020	67.12	77.81	67.11	75.61	5,716,080	+7.91(+11.69%)
Oct 27, 2020	67.81	68.41	67.63	67.69	464,190	-0.02(-0.03%)
Oct 26, 2020	67.49	68.19	67.23	67.71	450,294	-0.25(-0.36%)
Oct 23, 2020	67.45	69.00	66.71	67.96	1,493,570	+0.06(+0.09%)
Oct 22, 2020	67.82	68.33	67.61	67.90	664,639	+0.17(+0.25%)
Oct 21, 2020	67.71	68.37	67.46	67.73	802,886	-0.11(-0.16%)
Oct 20, 2020	67.53	68.55	67.21	67.84	887,173	+0.59(+0.87%)
Oct 19, 2020	67.84	68.04	67.02	67.26	838,723	-0.67(-0.99%)
Oct 16, 2020	68.37	68.51	67.79	67.93	496,747	-0.19(-0.28%)
Oct 15, 2020	68.34	68.72	68.02	68.12	543,000	-0.39(-0.56%)
Oct 14, 2020	68.78	68.88	68.29	68.51	528,801	-0.12(-0.17%)
Oct 13, 2020	68.13	68.93	68.05	68.63	413,541	+0.32(+0.46%)
Oct 12, 2020	68.58	68.87	67.96	68.31	457,191	-0.11(-0.16%)
Oct 09, 2020	67.99	68.46	67.87	68.42	575,489	+0.59(+0.86%)
Oct 08, 2020	67.74	68.19	67.63	67.83	589,882	+0.43(+0.63%)
Oct 07, 2020	67.40	68.01	67.39	67.41	520,825	+0.35(+0.52%)
Oct 06, 2020	67.39	67.98	67.06	67.06	764,117	-0.37(-0.54%)
Oct 05, 2020	67.05	67.45	67.05	67.43	667,952	+0.42(+0.62%)
Oct 02, 2020	66.69	67.27	66.57	67.01	307,304	-0.15(-0.22%)
Oct 01, 2020	66.96	67.34	66.91	67.16	470,433	+0.04(+0.06%)
Sep 30, 2020	66.85	67.32	66.60	67.12	534,385	+0.24(+0.36%)
Sep 29, 2020	67.21	67.46	66.83	66.88	385,519	-0.31(-0.46%)
Sep 28, 2020	66.87	67.57	66.74	67.19	411,586	+0.69(+1.04%)
Sep 25, 2020	66.26	66.80	66.17	66.49	551,997	+0.07(+0.10%)
Sep 24, 2020	66.76	67.19	65.95	66.42	576,441	-0.34(-0.51%)
Sep 23, 2020	67.64	67.93	66.49	66.76	796,665	-0.70(-1.04%)
Sep 22, 2020	67.64	67.94	67.34	67.47	1,291,525	+0.54(+0.80%)
Sep 21, 2020	65.96	67.11	65.96	66.93	764,973	+0.14(+0.21%)
Sep 18, 2020	67.02	67.30	66.36	66.79	1,103,995	-0.07(-0.10%)
Sep 17, 2020	66.37	67.07	66.23	66.86	804,645	-0.20(-0.30%)
Sep 16, 2020	67.30	67.53	66.89	67.06	634,582	+0.02(+0.03%)
Sep 15, 2020	66.99	67.22	66.38	67.04	970,668	+0.07(+0.10%)
Sep 14, 2020	66.44	67.06	66.44	66.97	1,523,478	+0.92(+1.40%)
Sep 11, 2020	65.73	66.16	65.12	66.05	737,711	+0.55(+0.83%)
Sep 10, 2020	66.12	66.90	64.95	65.50	1,093,012	-0.30(-0.45%)
Sep 09, 2020	65.05	66.23	64.82	65.80	844,071	+1.05(+1.62%)
Sep 08, 2020	65.31	66.20	64.47	64.75	1,629,421	-1.11(-1.69%)
Sep 04, 2020	66.23	66.43	64.92	65.86	785,702	+0.03(+0.05%)
Sep 03, 2020	66.86	67.06	65.45	65.83	617,141	-1.06(-1.59%)
Sep 02, 2020	66.31	67.04	65.97	66.89	419,226	+0.89(+1.35%)
Sep 01, 2020	65.55	66.30	65.19	66.00	818,396	+0.14(+0.21%)
Aug 31, 2020	66.16	66.45	65.76	65.86	592,882	+0.00(+0.00%)
Aug 28, 2020	65.28	65.93	64.91	65.86	1,729,273	+0.47(+0.72%)
Aug 27, 2020	65.90	66.07	65.23	65.39	940,910	-0.21(-0.32%)
Aug 26, 2020	65.62	66.12	65.49	65.59	401,125	-0.12(-0.18%)
Aug 25, 2020	66.29	66.29	65.59	65.71	370,313	-0.29(-0.43%)
Aug 24, 2020	66.19	66.19	65.32	66.00	654,033	+0.18(+0.27%)
Aug 21, 2020	65.96	66.12	65.70	65.82	442,374	-0.01(-0.01%)
Aug 20, 2020	65.51	66.07	65.51	65.83	446,688	-0.10(-0.15%)
Aug 19, 2020	66.37	66.38	65.70	65.93	572,178	+0.00(+0.00%)
Aug 18, 2020	66.48	66.79	65.87	65.93	552,176	-0.67(-1.01%)
Aug 17, 2020	66.85	67.23	66.38	66.60	1,096,060	+0.08(+0.12%)
Aug 14, 2020	66.14	66.56	66.04	66.52	981,714	+0.28(+0.42%)
Aug 13, 2020	66.15	66.65	66.15	66.24	527,405	-0.09(-0.13%)
Aug 12, 2020	66.56	66.80	66.12	66.33	538,202	+0.48(+0.73%)
Aug 11, 2020	66.53	66.75	65.83	65.85	897,068	-0.33(-0.49%)
Aug 10, 2020	67.22	67.52	66.13	66.17	962,666	-0.93(-1.38%)
Aug 07, 2020	66.74	67.23	66.49	67.10	731,853	+0.61(+0.92%)
Aug 06, 2020	67.09	67.18	66.23	66.49	826,777	-0.38(-0.56%)
Aug 05, 2020	67.59	67.91	66.83	66.87	1,068,094	-0.20(-0.29%)
Aug 04, 2020	66.81	67.23	66.54	67.06	860,587	-0.01(-0.01%)
Aug 03, 2020	67.67	67.99	66.78	67.07	615,729	-0.20(-0.29%)
Jul 31, 2020	67.32	67.76	66.18	67.27	763,972	-0.14(-0.20%)
Jul 30, 2020	67.00	67.78	66.71	67.41	752,512	-0.27(-0.39%)
Jul 29, 2020	67.75	68.31	67.30	67.67	734,109	+0.28(+0.41%)
Jul 28, 2020	67.80	68.61	67.32	67.40	797,074	-0.43(-0.64%)
Jul 27, 2020	67.90	68.22	67.31	67.83	687,382	+0.55(+0.82%)
Jul 24, 2020	67.48	68.22	66.96	67.28	778,360	-0.09(-0.13%)
Jul 23, 2020	68.59	68.96	66.44	67.37	1,366,962	-0.12(-0.18%)
Jul 22, 2020	67.18	67.66	67.06	67.49	3,085,019	+0.42(+0.63%)
Jul 21, 2020	67.19	67.65	66.96	67.06	828,168	-0.38(-0.57%)
Jul 20, 2020	66.82	67.93	66.25	67.45	926,586	+0.56(+0.84%)
Jul 17, 2020	66.37	66.91	65.98	66.89	1,309,392	+0.71(+1.07%)
Jul 16, 2020	66.13	66.34	65.88	66.17	957,029	-0.15(-0.22%)
Jul 15, 2020	66.84	66.84	65.88	66.32	2,422,077	+0.14(+0.21%)
Jul 14, 2020	64.91	66.92	64.88	66.18	2,424,004	+1.16(+1.79%)
Jul 13, 2020	66.94	66.94	64.85	65.02	1,613,424	-1.27(-1.92%)
Jul 10, 2020	66.61	66.98	65.76	66.29	1,649,937	-0.37(-0.55%)
Jul 09, 2020	66.62	67.67	66.24	66.66	2,336,772	-0.34(-0.50%)
Jul 08, 2020	67.95	68.45	66.78	66.99	1,048,996	-0.78(-1.15%)
Jul 07, 2020	67.70	68.10	66.82	67.77	2,319,743	+1.64(+2.48%)
Jul 06, 2020	66.62	66.83	65.38	66.14	2,848,061	+0.52(+0.80%)
Jul 02, 2020	66.11	66.31	65.51	65.61	1,987,645	+0.04(+0.06%)

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.