Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2021		79.92	79.92	79.92	0	-0.15(-0.19%)
Jul 30, 2021	79.13	80.99	79.00	80.07	3,010,351	+0.59(+0.74%)
Jul 29, 2021	78.17	79.75	77.92	79.48	2,487,911	+2.05(+2.65%)
Jul 28, 2021	77.78	78.22	76.37	77.43	2,749,628	-0.10(-0.13%)
Jul 27, 2021	76.19	77.57	75.08	77.53	4,089,454	+0.07(+0.09%)
Jul 26, 2021	78.00	78.67	76.59	77.46	2,497,049	-0.39(-0.50%)
Jul 23, 2021	77.36	77.95	76.19	77.85	3,214,626	+1.50(+1.96%)
Jul 22, 2021	75.76	76.75	75.17	76.35	3,323,606	+0.59(+0.78%)
Jul 21, 2021	75.18	77.34	74.94	75.76	5,893,033	+1.30(+1.75%)
Jul 20, 2021	70.65	74.77	70.39	74.46	6,026,422	+4.44(+6.34%)
Jul 19, 2021	70.64	71.64	69.09	70.02	7,628,730	-2.73(-3.75%)
Jul 16, 2021	74.28	75.50	72.60	72.75	12,761,493	-1.46(-1.97%)
Jul 15, 2021	74.30	75.50	72.80	74.21	10,702,635	-0.91(-1.21%)
Jul 14, 2021	75.51	77.66	74.75	75.12	6,505,053	+1.00(+1.35%)
Jul 13, 2021	76.13	76.75	74.03	74.12	3,109,038	-2.44(-3.19%)
Jul 12, 2021	74.46	77.87	73.54	76.56	5,078,594	+3.06(+4.16%)
Jul 09, 2021	72.50	74.61	72.42	73.50	2,515,591	+2.12(+2.97%)
Jul 08, 2021	70.00	72.14	68.84	71.38	2,446,845	-0.87(-1.20%)
Jul 07, 2021	72.77	73.63	71.68	72.25	2,468,527	-1.23(-1.67%)
Jul 06, 2021	74.18	74.28	72.17	73.48	2,513,220	-0.57(-0.77%)
Jul 02, 2021	73.80	74.24	72.90	74.05	1,679,134	+0.49(+0.67%)
Jul 01, 2021	72.74	74.32	72.55	73.56	3,683,324	+1.50(+2.08%)
Jun 30, 2021	71.15	72.23	71.09	72.06	2,756,800	+0.85(+1.19%)
Jun 29, 2021	71.41	72.23	70.93	71.21	1,999,444	+0.24(+0.34%)
Jun 28, 2021	71.85	71.98	70.21	70.97	2,388,942	-1.30(-1.80%)
Jun 25, 2021	72.70	73.25	71.86	72.27	7,829,860	+0.13(+0.18%)
Jun 24, 2021	71.54	72.50	71.01	72.14	3,140,840	+1.07(+1.51%)
Jun 23, 2021	68.91	71.40	68.71	71.07	3,521,086	+1.98(+2.87%)
Jun 22, 2021	65.79	69.60	65.43	69.09	6,069,131	+3.30(+5.02%)
Jun 21, 2021	63.68	66.00	63.56	65.79	4,848,125	+3.01(+4.79%)
Jun 18, 2021	61.92	63.75	61.52	62.78	5,261,378	-0.01(-0.02%)
Jun 17, 2021	66.09	66.49	62.77	62.79	5,941,347	-3.38(-5.11%)
Jun 16, 2021	64.84	66.42	63.25	66.17	4,349,376	+1.51(+2.34%)
Jun 15, 2021	65.75	66.18	63.73	64.66	4,025,319	-1.08(-1.64%)
Jun 14, 2021	66.85	67.69	64.91	65.74	5,161,633	-1.27(-1.90%)
Jun 11, 2021	66.05	67.03	65.95	67.01	3,134,607	+1.49(+2.27%)
Jun 10, 2021	66.47	67.70	64.60	65.52	3,190,594	+0.06(+0.09%)
Jun 09, 2021	65.83	65.97	63.94	65.46	3,934,178	-0.33(-0.50%)
Jun 08, 2021	65.98	66.45	65.13	65.79	3,261,545	-0.35(-0.53%)
Jun 07, 2021	65.97	67.19	65.31	66.14	3,197,489	+0.43(+0.65%)
Jun 04, 2021	66.41	66.62	64.23	65.71	4,321,517	-0.36(-0.54%)
Jun 03, 2021	66.50	67.40	65.50	66.07	5,760,076	-2.10(-3.08%)
Jun 02, 2021	70.21	70.49	66.97	68.17	4,747,796	-2.62(-3.70%)
Jun 01, 2021	70.17	70.89	69.22	70.79	4,543,204	+0.92(+1.32%)
May 28, 2021	69.50	70.64	68.31	69.87	3,629,218	+0.43(+0.62%)
May 27, 2021	69.00	70.28	68.51	69.44	16,591,717	+1.19(+1.74%)
May 26, 2021	66.60	69.06	66.57	68.25	3,120,865	+1.68(+2.52%)
May 25, 2021	67.08	68.68	66.43	66.57	4,138,890	+0.36(+0.54%)
May 24, 2021	65.20	67.09	64.65	66.21	5,134,182	+1.42(+2.19%)
May 21, 2021	65.03	66.18	64.38	64.79	5,825,074	+0.11(+0.17%)
May 20, 2021	67.00	68.40	62.80	64.68	6,743,648	-2.63(-3.91%)
May 19, 2021	67.09	68.05	66.00	67.31	5,221,413	-2.18(-3.14%)
May 18, 2021	71.64	71.99	68.76	69.49	5,145,946	-0.99(-1.40%)
May 17, 2021	68.75	70.69	68.07	70.48	3,297,310	+1.25(+1.81%)
May 14, 2021	66.70	69.76	66.53	69.23	3,391,933	+3.48(+5.29%)
May 13, 2021	65.58	67.01	64.69	65.75	2,858,975	+0.95(+1.47%)
May 12, 2021	68.02	68.16	64.52	64.80	4,984,980	-2.77(-4.10%)
May 11, 2021	67.38	67.85	64.83	67.57	6,481,544	-1.22(-1.77%)
May 10, 2021	68.11	71.34	67.91	68.79	4,812,717	+1.50(+2.23%)
May 07, 2021	65.61	67.63	65.34	67.29	7,232,435	+1.35(+2.05%)
May 06, 2021	65.88	66.00	64.97	65.94	2,784,035	+0.25(+0.38%)
May 05, 2021	66.25	66.51	65.10	65.69	3,192,218	-0.16(-0.24%)
May 04, 2021	66.56	66.84	64.48	65.85	3,255,054	-1.78(-2.63%)
May 03, 2021	66.05	68.25	66.05	67.63	4,046,243	+1.73(+2.63%)
Apr 30, 2021	65.84	66.62	65.48	65.90	2,615,800	-0.75(-1.13%)
Apr 29, 2021	67.70	68.06	66.36	66.65	2,540,015	-0.79(-1.17%)
Apr 28, 2021	67.40	68.08	66.87	67.44	1,950,216	-0.15(-0.22%)
Apr 27, 2021	66.58	68.29	66.48	67.59	2,278,598	+1.14(+1.72%)
Apr 26, 2021	67.38	68.00	65.48	66.45	2,018,671	-0.93(-1.38%)
Apr 23, 2021	66.14	67.66	65.46	67.38	2,069,400	+1.31(+1.98%)
Apr 22, 2021	65.67	66.56	65.25	66.07	2,149,276	+0.76(+1.16%)
Apr 21, 2021	63.41	65.64	63.41	65.31	1,951,245	+1.19(+1.86%)
Apr 20, 2021	65.72	65.72	62.85	64.12	3,332,644	-1.78(-2.70%)
Apr 19, 2021	66.32	66.64	65.60	65.90	2,191,115	-0.94(-1.41%)
Apr 16, 2021	67.21	67.91	66.21	66.84	2,834,900	+0.06(+0.09%)
Apr 15, 2021	67.19	67.77	66.63	66.78	3,040,176	-0.02(-0.03%)
Apr 14, 2021	65.76	67.91	65.63	66.80	3,252,828	+1.04(+1.58%)
Apr 13, 2021	66.87	67.27	65.22	65.76	2,447,848	-0.85(-1.28%)
Apr 12, 2021	66.48	67.23	65.86	66.61	2,246,403	-0.17(-0.25%)
Apr 09, 2021	65.16	66.84	65.06	66.78	3,030,000	+1.58(+2.42%)
Apr 08, 2021	64.15	65.25	63.03	65.20	3,824,282	+0.91(+1.42%)
Apr 07, 2021	62.74	65.16	62.50	64.29	4,994,996	+2.25(+3.63%)
Apr 06, 2021	61.80	62.27	61.14	62.04	5,827,531	+0.28(+0.45%)
Apr 05, 2021	62.45	62.87	61.01	61.76	3,852,145	-0.04(-0.06%)
Apr 01, 2021	62.14	62.30	59.87	61.80	4,289,300	-0.06(-0.10%)
Mar 31, 2021	63.00	63.28	61.31	61.86	3,345,896	-1.01(-1.61%)
Mar 30, 2021	60.46	63.16	60.00	62.87	4,137,716	+3.11(+5.20%)
Mar 29, 2021	61.97	62.65	59.26	59.76	3,881,769	-1.84(-2.99%)
Mar 26, 2021	63.26	64.12	60.37	61.60	5,467,700	+2.17(+3.65%)
Mar 25, 2021	56.32	59.88	56.01	59.43	3,780,199	+2.14(+3.74%)
Mar 24, 2021	58.39	59.19	57.11	57.29	3,422,201	-0.19(-0.33%)
Mar 23, 2021	58.64	59.17	56.76	57.48	4,852,636	-2.53(-4.22%)
Mar 22, 2021	60.69	61.93	59.89	60.01	3,334,180	-0.53(-0.88%)
Mar 19, 2021	60.02	61.28	59.43	60.54	5,097,100	+0.38(+0.63%)
Mar 18, 2021	61.21	61.89	59.74	60.16	2,371,798	-0.96(-1.57%)
Mar 17, 2021	59.47	61.20	58.93	61.12	2,215,740	+0.85(+1.41%)
Mar 16, 2021	60.79	61.12	59.71	60.27	2,686,391	-0.47(-0.77%)
Mar 15, 2021	61.50	62.08	60.55	60.74	3,349,978	-0.07(-0.12%)
Mar 12, 2021	60.00	61.43	59.34	60.81	6,575,900	+4.96(+8.88%)
Mar 11, 2021	55.26	56.27	55.07	55.85	3,339,654	+1.10(+2.01%)
Mar 10, 2021	54.18	55.35	53.44	54.75	2,859,722	+0.24(+0.44%)
Mar 09, 2021	55.37	55.65	54.05	54.51	3,568,245	-0.73(-1.32%)
Mar 08, 2021	55.96	56.54	54.78	55.24	3,560,296	-0.44(-0.79%)
Mar 05, 2021	55.04	56.08	52.74	55.68	3,473,300	+1.60(+2.96%)
Mar 04, 2021	55.24	55.65	52.63	54.08	3,648,336	-0.80(-1.46%)
Mar 03, 2021	55.97	56.54	54.65	54.88	2,719,035	-0.94(-1.68%)
Mar 02, 2021	57.08	57.63	55.59	55.82	2,313,670	-0.93(-1.64%)
Mar 01, 2021	55.57	57.56	55.47	56.75	4,468,232	+2.09(+3.82%)
Feb 26, 2021	54.07	57.19	52.09	54.66	5,497,100	+2.30(+4.39%)
Feb 25, 2021	54.09	57.19	51.37	52.36	7,908,369	+0.71(+1.37%)
Feb 24, 2021	51.60	52.75	50.95	51.65	4,935,517	+0.57(+1.12%)
Feb 23, 2021	50.90	51.73	49.13	51.08	3,568,224	+0.33(+0.65%)
Feb 22, 2021	50.24	51.80	50.00	50.75	2,968,938	+0.42(+0.83%)
Feb 19, 2021	49.19	50.71	48.99	50.33	2,396,500	+1.52(+3.11%)
Feb 18, 2021	48.48	49.02	47.44	48.81	2,313,921	+0.23(+0.47%)
Feb 17, 2021	48.63	49.16	47.71	48.58	2,941,540	-0.63(-1.28%)
Feb 16, 2021	48.13	49.39	47.86	49.21	2,560,512	+1.99(+4.21%)
Feb 12, 2021	47.79	48.30	47.13	47.22	2,040,500	-1.03(-2.13%)
Feb 11, 2021	48.49	49.62	47.56	48.25	1,993,022	-0.15(-0.31%)
Feb 10, 2021	48.87	49.26	47.56	48.40	2,752,315	-0.57(-1.16%)
Feb 09, 2021	50.12	50.63	48.90	48.97	3,627,929	-1.81(-3.56%)
Feb 08, 2021	49.99	51.04	49.21	50.78	3,303,001	+1.39(+2.81%)
Feb 05, 2021	48.55	49.67	47.86	49.39	2,773,800	+1.32(+2.75%)
Feb 04, 2021	45.50	49.12	45.00	48.07	6,962,658	+4.11(+9.35%)
Feb 03, 2021	44.20	44.91	43.23	43.96	4,779,437	-0.15(-0.34%)
Feb 02, 2021	42.30	44.36	42.28	44.11	5,799,550	+2.25(+5.38%)
Feb 01, 2021	41.41	42.00	40.16	41.86	9,670,607	+1.10(+2.70%)
Jan 29, 2021	41.28	41.97	39.31	40.76	6,443,900	-0.67(-1.62%)
Jan 28, 2021	38.70	42.32	38.00	41.43	15,714,938	+3.89(+10.36%)
Jan 27, 2021	40.00	41.00	36.10	37.54	16,871,620	-5.46(-12.70%)
Jan 26, 2021	45.34	45.87	42.90	43.00	5,141,757	-0.93(-2.12%)
Jan 25, 2021	45.28	45.98	40.43	43.93	7,642,251	-1.35(-2.98%)
Jan 22, 2021	46.14	46.24	44.70	45.28	2,765,800	-0.62(-1.35%)
Jan 21, 2021	45.67	46.76	45.29	45.90	2,220,038	+0.34(+0.75%)
Jan 20, 2021	45.38	46.39	45.28	45.56	1,569,082	-0.17(-0.37%)
Jan 19, 2021	45.56	46.24	45.02	45.73	2,719,157	+0.53(+1.17%)
Jan 15, 2021	44.70	45.68	43.88	45.20	3,952,900	+0.22(+0.49%)
Jan 14, 2021	46.95	47.90	44.72	44.98	5,032,535	-1.18(-2.56%)
Jan 13, 2021	47.01	47.14	45.84	46.16	3,824,586	-1.13(-2.39%)
Jan 12, 2021	47.45	48.29	47.00	47.29	5,730,336	+0.38(+0.81%)
Jan 11, 2021	46.22	47.53	45.95	46.91	2,890,540	+0.16(+0.34%)
Jan 08, 2021	46.17	47.77	45.61	46.75	3,126,500	+0.58(+1.26%)
Jan 07, 2021	43.97	47.28	43.94	46.17	5,681,851	+2.62(+6.02%)
Jan 06, 2021	40.75	43.86	40.75	43.55	5,160,819	+3.12(+7.72%)
Jan 05, 2021	39.59	40.72	39.31	40.43	4,653,417	+0.83(+2.10%)
Jan 04, 2021	38.05	40.62	37.80	39.60	6,733,972	+2.41(+6.48%)
Dec 31, 2020		37.19	37.19	37.19	2,425,709	-0.84(-2.21%)
Dec 30, 2020	37.75	38.63	37.40	38.03	2,425,709	+0.44(+1.17%)
Dec 29, 2020	38.72	38.72	36.94	37.59	3,250,192	-1.23(-3.17%)
Dec 28, 2020	39.07	39.68	38.76	38.82	2,000,863	-0.14(-0.36%)
Dec 24, 2020	39.25	39.25	38.23	38.96	1,045,200	-0.23(-0.59%)
Dec 23, 2020	38.08	39.34	37.69	39.19	2,441,222	+1.19(+3.13%)
Dec 22, 2020	38.60	38.79	37.60	38.00	3,199,667	-0.66(-1.71%)
Dec 21, 2020	37.83	39.08	37.56	38.66	2,141,200	+0.03(+0.08%)
Dec 18, 2020	38.82	39.27	38.07	38.63	5,893,700	-0.56(-1.43%)
Dec 17, 2020	38.96	39.19	37.96	39.19	2,388,205	+0.49(+1.27%)
Dec 16, 2020	39.38	39.69	38.39	38.70	1,830,367	-0.62(-1.58%)
Dec 15, 2020	38.74	39.32	38.32	39.32	2,303,881	+1.12(+2.93%)
Dec 14, 2020	40.04	40.04	37.83	38.20	8,799,803	-1.34(-3.39%)
Dec 11, 2020	41.33	41.33	39.36	39.54	3,110,500	-1.48(-3.61%)
Dec 10, 2020	41.05	41.46	40.60	41.02	2,364,718	-0.56(-1.35%)
Dec 09, 2020	40.99	42.17	40.64	41.58	3,562,427	+0.62(+1.51%)
Dec 08, 2020	40.05	41.24	39.90	40.96	3,457,864	+0.72(+1.79%)
Dec 07, 2020	38.24	40.58	38.21	40.24	4,137,529	+1.99(+5.20%)
Dec 04, 2020	38.17	38.45	36.51	38.25	3,918,300	-0.10(-0.26%)
Dec 03, 2020	38.55	38.73	37.52	38.35	4,120,883	-0.32(-0.83%)
Dec 02, 2020	38.59	39.99	37.94	38.67	3,729,836	-0.23(-0.59%)
Dec 01, 2020	39.28	39.57	38.24	38.90	3,458,703	+0.09(+0.23%)
Nov 30, 2020	38.56	38.88	37.66	38.81	4,285,443	-0.03(-0.08%)
Nov 27, 2020	38.75	39.08	37.73	38.84	2,950,400	-0.11(-0.28%)
Nov 25, 2020	38.75	39.38	38.24	38.95	3,687,700	-0.74(-1.86%)
Nov 24, 2020	40.44	40.56	38.76	39.69	4,153,310	-0.76(-1.88%)
Nov 23, 2020	40.50	40.82	39.44	40.45	5,469,945	+0.48(+1.20%)
Nov 20, 2020	39.75	40.79	38.90	39.97	7,195,400	+0.42(+1.06%)
Nov 19, 2020	39.34	39.95	37.60	39.55	15,708,692	+5.94(+17.67%)
Nov 18, 2020	35.54	35.92	33.58	33.61	8,651,894	-1.84(-5.19%)
Nov 17, 2020	34.50	35.60	34.12	35.45	5,137,801	+0.69(+1.99%)
Nov 16, 2020	35.02	35.10	34.20	34.76	3,795,321	+0.42(+1.22%)
Nov 13, 2020	33.62	34.66	33.53	34.34	5,093,500	+1.28(+3.87%)
Nov 12, 2020	34.05	34.17	32.74	33.06	2,833,242	-1.08(-3.16%)
Nov 11, 2020	34.23	34.49	33.26	34.14	2,896,628	+0.09(+0.26%)
Nov 10, 2020	32.82	34.05	32.41	34.05	3,301,387	+1.53(+4.70%)
Nov 09, 2020	35.16	35.25	32.45	32.52	5,473,284	-0.80(-2.40%)
Nov 06, 2020	34.18	34.74	32.97	33.32	2,618,700	-0.72(-2.12%)
Nov 05, 2020	34.01	34.44	33.41	34.04	2,242,050	+0.34(+1.01%)
Nov 04, 2020	33.23	34.68	32.94	33.70	3,238,553	-0.03(-0.09%)
Nov 03, 2020	33.35	33.94	32.93	33.73	2,352,394	+0.71(+2.15%)

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.