Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	70.78	71.42	70.42	70.44	4,486	-0.88(-1.24%)
Apr 29, 2021	72.12	72.12	70.61	71.32	9,512	-0.38(-0.53%)
Apr 28, 2021	71.66	71.98	71.66	71.71	20,371	-0.08(-0.11%)
Apr 27, 2021	72.08	72.38	71.65	71.78	11,553	-0.38(-0.53%)
Apr 26, 2021	71.36	72.29	71.36	72.17	15,917	+1.44(+2.04%)
Apr 23, 2021	70.30	70.90	70.30	70.72	6,832	+0.90(+1.29%)
Apr 22, 2021	69.63	70.80	69.60	69.82	5,626	-0.03(-0.04%)
Apr 21, 2021	68.87	69.88	68.82	69.85	8,838	+0.67(+0.96%)
Apr 20, 2021	69.75	70.19	68.89	69.19	11,023	-0.93(-1.33%)
Apr 19, 2021	70.41	70.88	69.94	70.12	14,347	-0.70(-0.98%)
Apr 16, 2021	71.23	71.23	70.55	70.81	9,279	-0.08(-0.11%)
Apr 15, 2021	70.53	71.04	70.46	70.89	23,630	+0.96(+1.37%)
Apr 14, 2021	70.37	71.09	69.93	69.94	12,124	-0.38(-0.54%)
Apr 13, 2021	69.34	70.42	69.34	70.31	13,190	+0.99(+1.43%)
Apr 12, 2021	69.03	69.63	68.76	69.32	14,886	+0.15(+0.21%)
Apr 09, 2021	68.98	69.21	68.60	69.18	6,832	-0.21(-0.30%)
Apr 08, 2021	68.67	69.38	68.67	69.38	7,242	+0.79(+1.16%)
Apr 07, 2021	68.74	69.14	68.43	68.59	9,719	-0.38(-0.55%)
Apr 06, 2021	68.81	69.28	68.64	68.97	10,984	+0.07(+0.10%)
Apr 05, 2021	68.52	68.99	68.24	68.90	17,088	+0.64(+0.93%)
Apr 01, 2021	67.72	68.54	67.72	68.26	7,444	+1.28(+1.91%)
Mar 31, 2021	66.27	67.53	66.27	66.99	10,794	+0.94(+1.42%)
Mar 30, 2021	65.62	66.10	65.14	66.05	13,640	-0.03(-0.04%)
Mar 29, 2021	66.73	67.06	65.80	66.08	17,019	-1.04(-1.55%)
Mar 26, 2021	66.00	67.12	65.72	67.12	16,315	+1.23(+1.86%)
Mar 25, 2021	64.80	65.93	64.47	65.89	23,016	+0.28(+0.43%)
Mar 24, 2021	67.74	67.74	65.61	65.61	12,039	-1.85(-2.75%)
Mar 23, 2021	68.19	68.59	67.42	67.46	19,763	-0.74(-1.08%)
Mar 22, 2021	67.86	68.65	67.70	68.19	10,856	+0.68(+1.00%)
Mar 19, 2021	66.74	67.84	66.52	67.52	13,052	+0.80(+1.21%)
Mar 18, 2021	68.45	68.45	66.69	66.71	13,690	-2.54(-3.67%)
Mar 17, 2021	68.20	69.40	67.79	69.25	6,475	+0.41(+0.60%)
Mar 16, 2021	69.71	69.82	68.77	68.84	11,967	-0.60(-0.86%)
Mar 15, 2021	68.77	69.48	68.48	69.44	18,392	+0.82(+1.20%)
Mar 12, 2021	68.25	68.71	67.80	68.62	15,907	-0.63(-0.90%)
Mar 11, 2021	68.41	69.34	68.35	69.24	15,942	+1.99(+2.96%)
Mar 10, 2021	68.64	68.66	66.93	67.25	27,711	-0.07(-0.10%)
Mar 09, 2021	65.93	67.75	65.87	67.32	27,423	+3.00(+4.67%)
Mar 08, 2021	65.26	66.31	64.32	64.32	16,649	-1.10(-1.69%)
Mar 05, 2021	65.61	65.61	62.27	65.43	50,578	+0.46(+0.70%)
Mar 04, 2021	66.51	67.00	63.97	64.97	75,132	-1.92(-2.87%)
Mar 03, 2021	69.03	69.03	66.63	66.89	28,364	-2.28(-3.29%)
Mar 02, 2021	71.08	71.08	69.12	69.17	26,370	-1.94(-2.73%)
Mar 01, 2021	69.71	71.13	69.63	71.11	21,534	+2.45(+3.57%)
Feb 26, 2021	68.83	69.46	67.37	68.66	17,233	+0.27(+0.40%)
Feb 25, 2021	70.73	71.41	68.09	68.38	38,186	-3.14(-4.39%)
Feb 24, 2021	70.52	71.52	69.76	71.52	22,328	+0.83(+1.18%)
Feb 23, 2021	69.55	70.87	67.23	70.69	80,747	-0.52(-0.73%)
Feb 22, 2021	72.91	72.91	70.87	71.21	36,431	-2.35(-3.19%)
Feb 19, 2021	73.04	73.77	73.04	73.55	11,318	+0.87(+1.19%)
Feb 18, 2021	72.30	72.95	71.73	72.69	18,173	-0.43(-0.59%)
Feb 17, 2021	73.50	73.50	71.90	73.12	26,540	-0.76(-1.02%)
Feb 16, 2021	74.60	74.97	73.43	73.87	23,865	-0.58(-0.78%)
Feb 12, 2021	73.75	74.55	73.42	74.45	39,973	+0.42(+0.57%)
Feb 11, 2021	74.25	74.57	73.52	74.03	38,927	-0.03(-0.04%)
Feb 10, 2021	73.71	74.64	72.99	74.06	30,986	+0.58(+0.79%)
Feb 09, 2021	72.59	73.59	72.59	73.48	26,155	+1.14(+1.57%)
Feb 08, 2021	72.43	72.95	72.18	72.34	33,941	+0.35(+0.49%)
Feb 05, 2021	71.02	72.65	71.02	71.99	27,838	+1.43(+2.03%)
Feb 04, 2021	69.68	70.56	69.68	70.56	13,919	+0.95(+1.37%)
Feb 03, 2021	69.61	69.91	69.05	69.61	28,923	+0.11(+0.16%)
Feb 02, 2021	68.79	69.60	68.65	69.50	20,226	+1.29(+1.90%)
Feb 01, 2021	67.21	68.49	67.01	68.20	15,084	+1.40(+2.10%)
Jan 29, 2021	67.69	67.82	66.16	66.80	25,187	-1.10(-1.62%)
Jan 28, 2021	67.65	68.33	67.09	67.90	18,059	+0.49(+0.73%)
Jan 27, 2021	67.44	68.84	66.58	67.41	28,455	-0.93(-1.36%)
Jan 26, 2021	69.39	69.39	68.32	68.34	29,854	-0.95(-1.37%)
Jan 25, 2021	69.81	70.25	67.78	69.29	31,053	-0.12(-0.17%)
Jan 22, 2021	68.58	69.42	68.54	69.41	19,884	+0.46(+0.67%)
Jan 21, 2021	69.20	69.20	68.51	68.95	23,812	+0.00(+0.00%)
Jan 20, 2021	68.52	69.16	68.52	68.95	34,044	+0.97(+1.43%)
Jan 19, 2021	67.76	68.34	67.52	67.98	25,740	+0.79(+1.18%)
Jan 15, 2021	67.76	68.14	66.92	67.18	15,295	-0.49(-0.72%)
Jan 14, 2021	67.40	68.28	67.40	67.67	22,833	+0.60(+0.89%)
Jan 13, 2021	67.72	67.72	67.08	67.08	21,527	-0.69(-1.01%)
Jan 12, 2021	67.40	67.83	66.98	67.76	88,067	+0.85(+1.28%)
Jan 11, 2021	66.99	67.32	66.24	66.91	265,181	-0.74(-1.09%)
Jan 08, 2021	67.43	68.15	67.16	67.65	32,937	+0.78(+1.17%)
Jan 07, 2021	65.58	66.90	65.56	66.86	143,546	+1.87(+2.88%)
Jan 06, 2021	64.88	65.78	64.45	64.99	55,573	-0.49(-0.75%)
Jan 05, 2021	64.41	65.56	64.41	65.48	73,431	+0.57(+0.88%)
Jan 04, 2021	66.21	66.24	64.05	64.91	59,757	-1.30(-1.97%)
Dec 31, 2020		66.21	66.21	66.21	15,257	-0.06(-0.10%)
Dec 30, 2020	66.01	66.58	66.01	66.28	15,257	+0.36(+0.54%)
Dec 29, 2020	66.69	66.80	65.56	65.92	41,162	-0.58(-0.88%)
Dec 28, 2020	67.62	67.75	66.47	66.50	32,305	-0.60(-0.89%)
Dec 24, 2020	67.51	67.57	66.81	67.10	19,884	-0.32(-0.47%)
Dec 23, 2020	68.10	68.10	67.18	67.42	38,166	-0.45(-0.66%)
Dec 22, 2020	66.52	67.95	66.52	67.87	75,552	+1.67(+2.53%)
Dec 21, 2020	65.37	66.33	65.22	66.20	50,365	+0.08(+0.12%)
Dec 18, 2020	65.20	66.13	65.11	66.12	36,171	+1.26(+1.95%)
Dec 17, 2020	64.36	64.86	64.36	64.86	49,222	+0.88(+1.38%)
Dec 16, 2020	63.57	64.11	63.57	63.98	25,172	+0.59(+0.93%)
Dec 15, 2020	63.47	63.50	62.90	63.39	23,176	+0.28(+0.45%)
Dec 14, 2020	63.38	63.81	63.08	63.10	31,773	+0.18(+0.28%)
Dec 11, 2020	62.17	62.98	62.05	62.93	28,712	+0.51(+0.82%)
Dec 10, 2020	60.43	62.43	60.39	62.42	23,824	+1.72(+2.83%)
Dec 09, 2020	62.17	62.30	60.41	60.70	77,152	-1.57(-2.53%)
Dec 08, 2020	61.65	62.44	61.65	62.28	37,201	+0.58(+0.95%)
Dec 07, 2020	61.59	62.10	61.59	61.69	40,210	+0.08(+0.13%)
Dec 04, 2020	61.13	61.70	61.13	61.62	24,070	+0.80(+1.31%)
Dec 03, 2020	60.55	61.48	60.55	60.82	30,178	+0.76(+1.26%)
Dec 02, 2020	59.36	60.09	59.23	60.06	25,312	+0.28(+0.47%)
Dec 01, 2020	60.09	60.09	59.49	59.78	59,673	+0.06(+0.10%)
Nov 30, 2020	60.30	60.48	59.06	59.72	45,392	-0.27(-0.44%)
Nov 27, 2020	59.50	60.09	59.37	59.98	35,796	+0.65(+1.10%)
Nov 25, 2020	58.14	59.34	58.14	59.33	76,942	+1.14(+1.95%)
Nov 24, 2020	57.88	58.19	57.48	58.19	77,840	+0.63(+1.10%)
Nov 23, 2020	57.36	57.74	56.67	57.56	69,797	+0.52(+0.90%)
Nov 20, 2020	56.95	57.57	56.79	57.05	69,741	+0.40(+0.71%)
Nov 19, 2020	55.80	56.75	55.80	56.64	36,936	+0.70(+1.24%)
Nov 18, 2020	56.70	56.73	55.95	55.95	62,507	-0.70(-1.24%)
Nov 17, 2020	56.05	56.79	55.97	56.65	27,430	+0.59(+1.06%)
Nov 16, 2020	55.72	56.07	55.18	56.05	41,453	+0.53(+0.96%)
Nov 13, 2020	55.35	55.69	55.12	55.52	21,704	+0.65(+1.19%)
Nov 12, 2020	55.20	55.56	54.58	54.87	25,884	-0.08(-0.15%)
Nov 11, 2020	54.08	55.20	54.08	54.95	48,565	+1.15(+2.14%)
Nov 10, 2020	54.40	54.75	52.86	53.80	174,576	-1.10(-2.00%)
Nov 09, 2020	56.39	56.93	54.90	54.90	117,246	-1.69(-2.99%)
Nov 06, 2020	56.87	56.87	56.07	56.59	41,865	-0.23(-0.41%)
Nov 05, 2020	56.27	56.93	56.12	56.82	96,252	+1.60(+2.90%)
Nov 04, 2020	54.63	55.60	54.39	55.22	54,894	+1.78(+3.33%)
Nov 03, 2020	52.78	53.61	52.44	53.44	43,134	+1.17(+2.24%)
Nov 02, 2020	52.83	53.07	51.68	52.27	44,870	-0.00(-0.01%)
Oct 30, 2020	53.75	53.79	51.91	52.27	78,999	-1.47(-2.73%)
Oct 29, 2020	53.35	53.98	53.15	53.74	53,489	+0.72(+1.36%)
Oct 28, 2020	54.09	54.09	52.73	53.02	87,964	-1.70(-3.11%)
Oct 27, 2020	55.05	55.05	54.57	54.72	69,952	+0.16(+0.29%)
Oct 26, 2020	55.70	55.70	53.79	54.57	69,859	-1.28(-2.30%)
Oct 23, 2020	55.92	55.92	55.36	55.85	32,093	+0.26(+0.47%)
Oct 22, 2020	56.02	56.28	54.95	55.59	27,775	-0.34(-0.61%)
Oct 21, 2020	56.74	56.78	55.76	55.93	44,753	-0.61(-1.08%)
Oct 20, 2020	57.18	57.29	56.46	56.54	57,743	-0.26(-0.46%)
Oct 19, 2020	57.48	57.86	56.65	56.80	73,595	-0.28(-0.49%)
Oct 16, 2020	57.47	57.50	57.08	57.09	114,075	+0.01(+0.02%)
Oct 15, 2020	56.18	57.08	55.90	57.08	46,574	+0.07(+0.12%)
Oct 14, 2020	57.77	57.83	56.66	57.01	53,600	-0.48(-0.83%)
Oct 13, 2020	57.44	57.71	57.00	57.48	54,609	+0.26(+0.46%)
Oct 12, 2020	56.76	57.47	56.53	57.22	142,475	+1.12(+1.99%)
Oct 09, 2020	55.68	56.24	55.68	56.10	49,991	+0.81(+1.46%)
Oct 08, 2020	55.28	55.54	55.06	55.29	27,891	+0.50(+0.92%)
Oct 07, 2020	54.31	54.96	54.31	54.79	43,093	+0.96(+1.79%)
Oct 06, 2020	53.92	54.85	53.54	53.83	51,297	-0.08(-0.14%)
Oct 05, 2020	53.47	53.95	53.39	53.91	27,632	+0.92(+1.74%)
Oct 02, 2020	52.28	53.61	52.28	52.98	47,214	-0.29(-0.55%)
Oct 01, 2020	52.87	53.36	52.82	53.27	40,506	+0.78(+1.48%)
Sep 30, 2020	52.59	52.97	52.16	52.50	43,786	-0.03(-0.06%)
Sep 29, 2020	52.53	52.73	52.36	52.53	27,278	+0.05(+0.09%)
Sep 28, 2020	52.59	52.73	52.16	52.48	44,113	+0.72(+1.39%)
Sep 25, 2020	50.90	51.88	50.77	51.76	39,602	+1.04(+2.05%)
Sep 24, 2020	50.65	51.23	50.12	50.72	26,510	-0.28(-0.55%)
Sep 23, 2020	52.30	52.53	50.91	51.00	48,218	-1.41(-2.69%)
Sep 22, 2020	52.05	52.44	51.31	52.41	45,888	+0.78(+1.51%)
Sep 21, 2020	50.53	51.63	50.11	51.63	42,816	+0.34(+0.66%)
Sep 18, 2020	51.47	51.63	50.52	51.29	27,378	+0.10(+0.19%)
Sep 17, 2020	50.78	51.19	50.35	51.19	26,115	-0.64(-1.24%)
Sep 16, 2020	52.03	52.58	51.81	51.83	53,257	-0.02(-0.05%)
Sep 15, 2020	52.26	52.32	51.67	51.86	36,749	+0.27(+0.52%)
Sep 14, 2020	51.64	52.12	51.33	51.59	149,777	+0.69(+1.36%)
Sep 11, 2020	51.83	51.83	50.40	50.90	42,816	-0.34(-0.67%)
Sep 10, 2020	52.40	52.84	51.12	51.24	41,155	-0.67(-1.29%)
Sep 09, 2020	51.79	52.25	50.95	51.91	63,829	+1.03(+2.02%)
Sep 08, 2020	50.58	51.90	50.33	50.88	66,772	-1.18(-2.26%)
Sep 04, 2020	53.34	53.63	49.95	52.06	198,748	-1.56(-2.92%)
Sep 03, 2020	55.81	55.81	53.07	53.62	152,486	-3.34(-5.87%)
Sep 02, 2020	57.71	57.71	55.87	56.96	198,324	-0.12(-0.20%)
Sep 01, 2020	56.20	57.10	55.87	57.08	140,754	+2.22(+4.04%)
Aug 31, 2020	54.65	54.96	54.36	54.87	46,533	+0.43(+0.79%)
Aug 28, 2020	54.19	54.75	54.19	54.44	58,976	+0.76(+1.41%)
Aug 27, 2020	54.35	54.41	53.35	53.68	39,793	-0.38(-0.70%)
Aug 26, 2020	53.01	54.21	53.01	54.06	82,749	+1.54(+2.94%)
Aug 25, 2020	52.17	52.56	51.98	52.51	44,576	+0.28(+0.54%)
Aug 24, 2020	52.93	52.93	51.87	52.23	77,262	-0.05(-0.09%)
Aug 21, 2020	52.99	52.99	52.24	52.28	30,157	-0.67(-1.27%)
Aug 20, 2020	51.98	53.04	51.84	52.95	78,302	+0.81(+1.55%)
Aug 19, 2020	52.11	52.61	51.96	52.14	42,118	+0.09(+0.17%)
Aug 18, 2020	52.06	52.26	51.60	52.06	44,637	+0.36(+0.70%)
Aug 17, 2020	51.55	51.85	51.32	51.70	50,972	+0.44(+0.85%)
Aug 14, 2020	51.56	51.76	51.06	51.26	19,041	-0.21(-0.42%)
Aug 13, 2020	50.86	51.88	50.86	51.47	53,863	+0.35(+0.68%)
Aug 12, 2020	51.11	51.59	51.01	51.12	36,200	+0.30(+0.59%)
Aug 11, 2020	51.44	51.98	50.75	50.82	60,783	-0.87(-1.68%)
Aug 10, 2020	52.41	52.47	51.15	51.69	69,989	-0.38(-0.74%)
Aug 07, 2020	52.93	53.11	51.42	52.08	253,504	-1.46(-2.72%)
Aug 06, 2020	53.92	53.92	52.72	53.53	58,644	-0.54(-1.01%)
Aug 05, 2020	53.93	54.24	53.77	54.08	50,497	+0.34(+0.63%)
Aug 04, 2020	54.08	54.08	53.27	53.74	57,947	-0.27(-0.50%)
Aug 03, 2020	53.07	54.12	53.02	54.01	109,905	+1.48(+2.82%)
Jul 31, 2020	52.77	52.77	51.54	52.53	39,420	+0.24(+0.45%)
Jul 30, 2020	51.98	52.42	51.35	52.29	54,237	-0.14(-0.26%)
Jul 29, 2020	51.58	52.65	51.39	52.43	57,630	+1.68(+3.31%)
Jul 28, 2020	50.95	51.63	50.73	50.74	55,188	-0.18(-0.36%)
Jul 27, 2020	50.69	51.05	50.11	50.93	41,347	+0.80(+1.60%)
Jul 24, 2020	50.67	50.67	49.60	50.13	35,715	-0.90(-1.76%)
Jul 23, 2020	52.01	52.32	50.79	51.03	65,639	-0.72(-1.40%)
Jul 22, 2020	52.00	52.50	51.53	51.75	48,509	-0.13(-0.25%)
Jul 21, 2020	52.62	52.66	51.69	51.88	89,650	-0.21(-0.41%)
Jul 20, 2020	50.29	52.13	50.12	52.10	86,083	+2.08(+4.16%)
Jul 17, 2020	49.55	50.15	49.17	50.02	58,358	+0.73(+1.49%)
Jul 16, 2020	49.51	49.52	48.77	49.28	51,999	-0.50(-1.00%)
Jul 15, 2020	49.94	50.04	49.00	49.78	72,831	+0.28(+0.57%)
Jul 14, 2020	49.83	49.83	47.92	49.50	115,322	-0.19(-0.39%)
Jul 13, 2020	52.47	52.47	49.67	49.70	155,697	-2.14(-4.12%)
Jul 10, 2020	52.33	52.33	51.59	51.83	92,015	-0.39(-0.74%)
Jul 09, 2020	52.38	52.45	51.13	52.22	209,611	+0.34(+0.66%)
Jul 08, 2020	50.84	51.88	50.61	51.88	110,439	+1.45(+2.87%)
Jul 07, 2020	50.99	51.29	50.34	50.43	99,488	-0.48(-0.94%)
Jul 06, 2020	51.45	51.67	50.72	50.91	178,281	+0.45(+0.89%)
Jul 02, 2020	51.37	51.37	50.36	50.46	129,274	+0.07(+0.13%)
Jul 01, 2020	49.79	50.53	49.37	50.40	102,700	+0.68(+1.37%)
Jun 30, 2020	48.92	49.74	48.87	49.72	110,144	+0.85(+1.74%)
Jun 29, 2020	49.06	49.16	47.80	48.87	89,866	-0.04(-0.09%)
Jun 26, 2020	50.04	50.04	48.26	48.91	210,070	-0.41(-0.83%)

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.