Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2021		65.97	65.97	65.97	0	+0.01(+0.02%)
Jul 28, 2021	65.61	66.00	65.61	65.96	204,984	+0.04(+0.06%)
Jul 27, 2021	65.93	65.95	65.87	65.92	351,997	+0.00(+0.00%)
Jul 26, 2021	65.91	65.94	65.90	65.92	388,699	+0.01(+0.02%)
Jul 23, 2021	65.92	65.95	65.90	65.91	441,248	-0.01(-0.02%)
Jul 22, 2021	65.95	65.95	65.87	65.92	393,849	+0.02(+0.03%)
Jul 21, 2021	65.89	65.92	65.88	65.90	200,923	+0.02(+0.03%)
Jul 20, 2021	65.81	65.91	65.81	65.88	533,776	+0.23(+0.35%)
Jul 19, 2021	65.43	65.68	65.43	65.65	132,139	+0.00(+0.00%)
Jul 16, 2021	65.54	65.65	65.50	65.65	354,429	+0.15(+0.23%)
Jul 15, 2021	65.47	65.59	65.39	65.50	465,812	+0.03(+0.05%)
Jul 14, 2021	65.57	65.60	65.46	65.47	260,048	-0.04(-0.06%)
Jul 13, 2021	65.43	65.62	65.43	65.51	179,127	-0.12(-0.18%)
Jul 12, 2021	64.91	65.65	64.91	65.63	115,850	+0.15(+0.23%)
Jul 09, 2021	65.51	65.65	65.45	65.48	233,176	-0.07(-0.11%)
Jul 08, 2021	65.57	65.57	65.44	65.55	394,669	-0.10(-0.15%)
Jul 07, 2021	65.60	65.66	65.56	65.65	73,508	+0.03(+0.05%)
Jul 06, 2021	65.57	65.64	65.55	65.62	117,904	+0.06(+0.09%)
Jul 02, 2021	65.50	65.76	65.50	65.56	121,714	-0.02(-0.03%)
Jul 01, 2021	65.45	65.81	65.40	65.58	134,780	-0.02(-0.03%)
Jun 30, 2021	65.46	65.74	65.18	65.60	369,898	+0.08(+0.12%)
Jun 29, 2021	65.40	65.60	65.39	65.52	352,714	+0.12(+0.18%)
Jun 28, 2021	65.40	65.48	65.40	65.40	157,336	+0.00(+0.00%)
Jun 25, 2021	65.42	65.56	65.28	65.40	124,954	-0.07(-0.11%)
Jun 24, 2021	65.45	65.49	65.40	65.47	246,191	+0.07(+0.11%)
Jun 23, 2021	65.42	65.45	65.39	65.40	289,070	+0.00(+0.00%)
Jun 22, 2021	65.38	65.45	65.38	65.40	317,073	-0.02(-0.03%)
Jun 21, 2021	65.32	65.49	65.32	65.42	149,258	+0.08(+0.12%)
Jun 18, 2021	65.31	65.61	65.15	65.34	420,561	-0.04(-0.06%)
Jun 17, 2021	65.15	65.40	65.15	65.38	152,684	+0.04(+0.06%)
Jun 16, 2021	65.25	65.35	65.25	65.34	172,010	+0.00(+0.00%)
Jun 15, 2021	65.26	65.40	65.12	65.34	147,980	-0.06(-0.09%)
Jun 14, 2021	65.49	65.48	65.30	65.40	251,163	+0.05(+0.08%)
Jun 11, 2021	65.36	65.40	65.18	65.35	264,271	+0.05(+0.08%)
Jun 10, 2021	65.15	65.31	65.15	65.30	426,098	+0.11(+0.17%)
Jun 09, 2021	65.14	65.30	65.10	65.19	358,191	+0.06(+0.09%)
Jun 08, 2021	65.10	65.25	65.07	65.13	172,539	-0.06(-0.09%)
Jun 07, 2021	65.08	65.31	65.08	65.19	206,645	+0.04(+0.06%)
Jun 04, 2021	64.98	65.25	64.98	65.15	123,832	-0.01(-0.02%)
Jun 03, 2021	64.98	65.25	64.95	65.16	163,408	+0.17(+0.26%)
Jun 02, 2021	65.00	65.07	64.92	64.99	140,779	-0.06(-0.09%)
Jun 01, 2021	64.97	65.23	64.90	65.05	175,241	+0.08(+0.12%)
May 28, 2021	64.99	65.10	64.89	64.97	353,796	-0.03(-0.05%)
May 27, 2021	64.84	65.02	64.80	65.00	462,847	+0.15(+0.23%)
May 26, 2021	64.91	64.99	64.80	64.85	254,111	+0.00(+0.00%)
May 25, 2021	64.75	65.03	64.61	64.85	808,654	+0.05(+0.08%)
May 24, 2021	64.75	64.85	64.60	64.80	389,112	+0.05(+0.08%)
May 21, 2021	64.81	64.81	64.66	64.75	137,887	-0.02(-0.03%)
May 20, 2021	64.60	64.84	64.60	64.77	136,795	+0.04(+0.06%)
May 19, 2021	64.51	64.85	64.51	64.73	349,672	-0.02(-0.03%)
May 18, 2021	64.70	64.85	64.70	64.75	286,335	+0.00(+0.00%)
May 17, 2021	64.36	64.82	64.35	64.75	379,411	-0.04(-0.06%)
May 14, 2021	64.70	64.85	64.65	64.79	165,796	+0.07(+0.11%)
May 13, 2021	64.19	64.74	64.13	64.72	280,461	+0.07(+0.11%)
May 12, 2021	64.58	64.83	64.58	64.65	563,059	-0.19(-0.29%)
May 11, 2021	64.71	64.85	64.40	64.84	318,452	+0.06(+0.09%)
May 10, 2021	64.61	64.81	64.59	64.78	790,213	-0.04(-0.06%)
May 07, 2021	64.70	64.85	64.65	64.82	677,235	+0.12(+0.19%)
May 06, 2021	64.55	64.95	64.55	64.70	1,434,500	+0.25(+0.39%)
May 05, 2021	64.47	64.50	64.40	64.45	667,457	-0.02(-0.03%)
May 04, 2021	64.36	64.60	64.36	64.47	99,224	+0.02(+0.03%)
May 03, 2021	64.48	64.55	64.35	64.45	200,560	+0.04(+0.06%)
Apr 30, 2021	64.21	64.50	64.20	64.41	180,000	+0.06(+0.09%)
Apr 29, 2021	64.45	64.45	64.20	64.35	1,158,017	+0.03(+0.05%)
Apr 28, 2021	64.30	64.48	64.20	64.32	1,506,232	+0.05(+0.08%)
Apr 27, 2021	64.15	64.33	64.10	64.27	325,177	+0.13(+0.20%)
Apr 26, 2021	64.12	64.21	64.09	64.14	634,899	+0.06(+0.09%)
Apr 23, 2021	64.13	64.21	64.08	64.08	1,249,100	-0.06(-0.09%)
Apr 22, 2021	64.06	64.29	64.06	64.14	773,544	+0.14(+0.22%)
Apr 21, 2021	63.95	64.00	63.94	64.00	438,687	+0.03(+0.05%)
Apr 20, 2021	63.99	64.03	63.95	63.97	702,439	+0.02(+0.03%)
Apr 19, 2021	63.96	64.09	63.93	63.95	792,496	-0.01(-0.02%)
Apr 16, 2021	64.00	64.09	63.90	63.96	1,075,800	+0.03(+0.05%)
Apr 15, 2021	63.95	64.05	63.89	63.93	946,439	+0.04(+0.06%)
Apr 14, 2021	64.00	64.25	63.80	63.89	1,288,683	+0.01(+0.02%)
Apr 13, 2021	64.00	64.10	63.80	63.88	679,176	+0.02(+0.03%)
Apr 12, 2021	64.35	64.47	63.85	63.86	2,216,949	-0.84(-1.30%)
Apr 09, 2021	64.25	64.74	64.25	64.70	153,900	+0.27(+0.42%)
Apr 08, 2021	64.50	64.65	64.09	64.43	385,202	+0.09(+0.14%)
Apr 07, 2021	64.00	64.49	63.99	64.34	229,783	+0.19(+0.30%)
Apr 06, 2021	63.90	64.19	63.75	64.15	594,289	+0.16(+0.25%)
Apr 05, 2021	64.00	64.17	63.71	63.99	656,443	+0.05(+0.08%)
Apr 01, 2021	63.71	63.99	63.71	63.94	699,500	+0.30(+0.47%)
Mar 31, 2021	64.00	64.00	63.56	63.64	340,470	-0.20(-0.31%)
Mar 30, 2021	63.75	64.05	63.60	63.84	729,444	-0.01(-0.02%)
Mar 29, 2021	63.27	64.05	63.27	63.85	606,642	-0.15(-0.23%)
Mar 26, 2021	64.00	64.18	63.84	64.00	476,800	+0.09(+0.14%)
Mar 25, 2021	63.81	64.20	63.50	63.91	436,867	-0.09(-0.14%)
Mar 24, 2021	64.14	64.29	63.90	64.00	335,195	-0.29(-0.45%)
Mar 23, 2021	64.24	64.32	63.90	64.29	232,308	+0.09(+0.14%)
Mar 22, 2021	63.99	64.25	63.68	64.20	518,819	+0.00(+0.00%)
Mar 19, 2021	63.89	64.39	63.89	64.20	266,100	-0.06(-0.09%)
Mar 18, 2021	63.91	64.49	63.81	64.26	497,604	-0.31(-0.48%)
Mar 17, 2021	64.00	64.70	63.37	64.57	733,689	+0.51(+0.80%)
Mar 16, 2021	64.39	64.55	63.90	64.06	565,201	+0.04(+0.06%)
Mar 15, 2021	60.39	64.70	56.70	64.02	806,579	-0.55(-0.85%)
Mar 12, 2021	64.40	64.70	64.09	64.57	747,500	+0.19(+0.30%)
Mar 11, 2021	65.32	65.49	63.05	64.38	2,969,990	-1.02(-1.56%)
Mar 10, 2021	65.53	65.90	65.00	65.40	8,826,323	+14.10(+27.49%)
Mar 09, 2021	50.03	51.61	48.02	51.30	166,403	+2.77(+5.71%)
Mar 08, 2021	51.40	52.00	48.51	48.53	147,649	-2.65(-5.18%)
Mar 05, 2021	49.74	51.30	46.68	51.18	287,500	+1.94(+3.94%)
Mar 04, 2021	49.70	51.10	48.42	49.24	270,101	-0.76(-1.52%)
Mar 03, 2021	51.63	51.63	49.83	50.00	93,983	-2.24(-4.29%)
Mar 02, 2021	54.10	54.10	52.03	52.24	90,623	-1.18(-2.21%)
Mar 01, 2021	51.96	53.85	51.52	53.42	148,611	+2.69(+5.30%)
Feb 26, 2021	50.98	52.00	49.77	50.73	132,700	-0.42(-0.82%)
Feb 25, 2021	52.23	52.28	49.56	51.15	185,559	-1.68(-3.18%)
Feb 24, 2021	52.66	53.39	51.35	52.83	90,945	-0.30(-0.56%)
Feb 23, 2021	52.69	53.90	50.01	53.13	222,805	-0.67(-1.25%)
Feb 22, 2021	54.35	55.75	53.14	53.80	207,897	-1.94(-3.48%)
Feb 19, 2021	56.00	57.78	55.61	55.74	207,200	-0.17(-0.30%)
Feb 18, 2021	54.56	56.41	54.33	55.91	187,549	+0.31(+0.56%)
Feb 17, 2021	54.19	55.65	53.62	55.60	215,509	+0.66(+1.20%)
Feb 16, 2021	54.21	55.15	52.37	54.94	288,848	-0.43(-0.78%)
Feb 12, 2021	57.29	58.57	54.94	55.37	435,300	-1.69(-2.96%)
Feb 11, 2021	59.50	63.43	55.24	57.06	1,736,125	+7.16(+14.35%)
Feb 10, 2021	52.23	54.36	49.07	49.90	554,153	-1.34(-2.62%)
Feb 09, 2021	50.99	52.66	50.41	51.24	481,385	+0.97(+1.93%)
Feb 08, 2021	49.05	50.32	48.99	50.27	234,416	+1.58(+3.25%)
Feb 05, 2021	48.00	49.15	48.00	48.69	110,800	+0.91(+1.90%)
Feb 04, 2021	49.99	49.99	47.07	47.78	193,405	-1.88(-3.79%)
Feb 03, 2021	48.70	50.83	48.42	49.66	436,863	+0.43(+0.87%)
Feb 02, 2021	45.25	49.50	44.99	49.23	799,285	+4.78(+10.75%)
Feb 01, 2021	44.31	45.18	43.81	44.45	250,318	+0.71(+1.62%)
Jan 29, 2021	43.65	45.32	42.67	43.74	533,800	-0.16(-0.36%)
Jan 28, 2021	43.04	44.29	42.66	43.90	272,563	+0.84(+1.95%)
Jan 27, 2021	43.76	43.76	42.23	43.06	239,814	-1.32(-2.97%)
Jan 26, 2021	44.11	44.88	43.85	44.38	183,050	+0.30(+0.68%)
Jan 25, 2021	45.38	45.98	43.55	44.08	204,138	-1.00(-2.22%)
Jan 22, 2021	45.10	46.11	43.87	45.08	272,500	-0.02(-0.04%)
Jan 21, 2021	43.08	45.35	42.12	45.10	641,903	+2.97(+7.05%)
Jan 20, 2021	40.56	43.06	39.90	42.13	497,370	+1.62(+4.00%)
Jan 19, 2021	40.20	40.73	39.75	40.51	282,618	+0.60(+1.50%)
Jan 15, 2021	40.30	40.41	39.52	39.91	140,000	-0.33(-0.82%)
Jan 14, 2021	40.57	40.98	39.74	40.24	215,825	-0.04(-0.10%)
Jan 13, 2021	40.91	40.91	40.10	40.28	215,968	-0.42(-1.03%)
Jan 12, 2021	40.90	41.09	39.95	40.70	55,441	-0.25(-0.61%)
Jan 11, 2021	40.90	41.75	39.97	40.95	88,801	-0.46(-1.11%)
Jan 08, 2021	41.39	41.60	40.35	41.41	97,200	+0.37(+0.90%)
Jan 07, 2021	40.89	41.77	40.53	41.04	95,044	-0.24(-0.58%)
Jan 06, 2021	40.96	41.63	40.55	41.28	156,802	+0.00(+0.00%)
Jan 05, 2021	40.05	41.78	39.53	41.28	259,418	+0.99(+2.46%)

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.