Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	49.90	50.42	49.29	49.98	1,528,154	+0.10(+0.20%)
Sep 29, 2021	51.42	51.70	49.63	49.88	832,771	-1.32(-2.58%)
Sep 28, 2021	53.17	53.58	50.45	51.20	1,888,181	-2.77(-5.13%)
Sep 27, 2021	53.41	54.95	53.09	53.97	1,152,487	+0.47(+0.88%)
Sep 24, 2021	55.00	55.29	52.74	53.50	3,327,972	-1.81(-3.27%)
Sep 23, 2021	55.83	56.72	54.54	55.31	929,872	-0.23(-0.41%)
Sep 22, 2021	53.75	55.59	53.65	55.54	1,901,535	+2.24(+4.20%)
Sep 21, 2021	52.94	54.18	51.23	53.30	2,045,245	+1.32(+2.54%)
Sep 20, 2021	51.79	54.02	51.30	51.98	1,714,638	-1.99(-3.69%)
Sep 17, 2021	55.29	55.43	52.86	53.97	3,866,177	-0.92(-1.68%)
Sep 16, 2021	53.91	54.89	52.90	54.89	1,410,421	+0.44(+0.81%)
Sep 15, 2021	52.31	55.01	52.31	54.45	1,889,686	+2.14(+4.09%)
Sep 14, 2021	54.20	54.57	51.92	52.31	3,096,782	-2.34(-4.28%)
Sep 13, 2021	57.28	57.36	54.14	54.65	3,617,914	-3.55(-6.10%)
Sep 10, 2021	54.05	61.05	52.58	58.20	19,651,530	+2.52(+4.53%)
Sep 09, 2021	55.62	57.55	54.65	55.68	1,621,699	-0.16(-0.29%)
Sep 08, 2021	55.75	57.77	55.00	55.84	2,273,733	-1.96(-3.39%)
Sep 07, 2021	60.00	60.87	57.27	57.80	1,357,448	-2.14(-3.57%)
Sep 03, 2021	57.90	60.00	57.11	59.94	1,414,800	+2.21(+3.83%)
Sep 02, 2021	55.49	58.24	55.49	57.73	1,447,262	+2.44(+4.41%)
Sep 01, 2021	54.50	55.68	54.11	55.29	1,640,650	+0.79(+1.45%)
Aug 31, 2021	55.62	55.85	54.11	54.50	1,023,244	-1.00(-1.80%)
Aug 30, 2021	55.60	56.48	53.63	55.50	1,139,945	+0.31(+0.56%)
Aug 27, 2021	53.31	55.38	53.08	55.19	1,079,785	+2.13(+4.01%)
Aug 26, 2021	53.54	54.27	51.35	53.06	973,973	-0.73(-1.36%)
Aug 25, 2021	53.91	55.20	53.42	53.79	1,159,842	-0.07(-0.13%)
Aug 24, 2021	51.80	53.97	51.80	53.86	1,133,331	+2.51(+4.89%)
Aug 23, 2021	48.66	51.47	48.51	51.35	1,201,830	+3.06(+6.34%)
Aug 20, 2021	49.10	49.82	47.74	48.29	984,794	-0.85(-1.73%)
Aug 19, 2021	50.09	52.37	48.75	49.14	3,124,003	-1.87(-3.67%)
Aug 18, 2021	47.23	51.35	46.75	51.01	1,954,797	+4.55(+9.79%)
Aug 17, 2021	48.00	49.44	46.15	46.46	2,271,072	-3.00(-6.07%)
Aug 16, 2021	48.92	49.85	47.12	49.46	1,432,759	-0.11(-0.22%)
Aug 13, 2021	50.94	51.41	48.12	49.57	2,523,831	-1.26(-2.48%)
Aug 12, 2021	47.40	52.00	44.24	50.83	6,812,900	+3.16(+6.63%)
Aug 11, 2021	47.03	48.95	46.24	47.67	3,139,235	+1.04(+2.23%)
Aug 10, 2021	49.10	49.75	46.50	46.63	1,379,261	-1.44(-3.00%)
Aug 09, 2021	49.07	49.42	46.70	48.07	1,221,497	-0.71(-1.46%)
Aug 06, 2021	48.01	49.18	48.01	48.78	779,434	+0.80(+1.67%)
Aug 05, 2021	47.48	48.77	47.20	47.98	957,052	+0.47(+0.99%)
Aug 04, 2021	48.00	48.63	46.94	47.51	815,460	-0.61(-1.27%)
Aug 03, 2021	50.32	50.33	47.47	48.12	1,338,177	-2.09(-4.16%)
Aug 02, 2021	50.95	51.37	50.10	50.21	787,853	-0.67(-1.32%)
Jul 30, 2021	51.00	52.48	50.61	50.88	637,537	-0.73(-1.41%)
Jul 29, 2021	52.58	52.65	51.33	51.61	745,830	-0.91(-1.73%)
Jul 28, 2021	49.98	52.63	49.75	52.52	955,527	+3.26(+6.62%)
Jul 27, 2021	50.51	50.86	48.30	49.26	1,422,733	-1.36(-2.69%)
Jul 26, 2021	52.08	52.90	50.46	50.62	1,136,879	-1.14(-2.20%)
Jul 23, 2021	53.14	53.28	50.44	51.76	1,833,847	-0.76(-1.45%)
Jul 22, 2021	49.05	53.09	48.92	52.52	4,418,851	+3.50(+7.14%)
Jul 21, 2021	46.58	49.21	46.25	49.02	1,090,371	+2.43(+5.22%)
Jul 20, 2021	46.85	47.11	45.47	46.59	1,570,203	+0.33(+0.71%)
Jul 19, 2021	46.76	47.80	45.65	46.26	1,339,736	-2.50(-5.13%)
Jul 16, 2021	50.47	50.49	48.64	48.76	1,009,581	-0.79(-1.59%)
Jul 15, 2021	49.11	50.59	48.16	49.55	1,221,870	+0.57(+1.16%)
Jul 14, 2021	52.58	52.90	48.75	48.98	1,134,545	-3.11(-5.97%)
Jul 13, 2021	52.78	53.48	51.75	52.09	950,791	-0.83(-1.57%)
Jul 12, 2021	52.94	53.87	52.40	52.92	955,198	-0.38(-0.71%)
Jul 09, 2021	52.21	53.30	51.10	53.30	1,169,266	+3.01(+5.99%)
Jul 08, 2021	49.81	51.47	48.90	50.29	1,704,586	-1.42(-2.75%)
Jul 07, 2021	55.29	55.67	51.38	51.71	1,593,477	-3.74(-6.74%)
Jul 06, 2021	56.00	56.43	54.56	55.45	1,194,628	+0.05(+0.09%)
Jul 02, 2021	57.40	57.63	55.37	55.40	1,111,961	-1.61(-2.82%)
Jul 01, 2021	57.53	58.64	56.48	57.01	2,927,046	-0.59(-1.02%)
Jun 30, 2021	56.52	58.05	55.76	57.60	1,286,283	+0.88(+1.55%)
Jun 29, 2021	56.79	57.42	55.76	56.72	1,190,328	-0.29(-0.51%)
Jun 28, 2021	59.10	59.94	55.92	57.01	2,025,668	-1.69(-2.88%)
Jun 25, 2021	58.50	60.34	57.41	58.70	2,540,881	+0.77(+1.33%)
Jun 24, 2021	55.77	58.11	55.70	57.93	1,801,485	+2.74(+4.96%)
Jun 23, 2021	54.64	55.36	52.97	55.19	1,403,501	+0.78(+1.43%)
Jun 22, 2021	53.22	54.85	52.94	54.41	2,151,331	+1.19(+2.24%)
Jun 21, 2021	50.92	53.75	50.08	53.22	2,325,224	+2.98(+5.93%)
Jun 18, 2021	49.13	50.87	49.00	50.24	5,196,022	+0.35(+0.70%)
Jun 17, 2021	48.98	50.80	48.75	49.89	1,270,010	+1.03(+2.11%)
Jun 16, 2021	48.68	49.95	47.54	48.86	2,010,142	+0.36(+0.74%)
Jun 15, 2021	51.14	51.17	48.16	48.50	1,527,301	-2.72(-5.31%)
Jun 14, 2021	48.80	51.80	48.74	51.22	3,139,103	+3.60(+7.56%)
Jun 11, 2021	48.00	48.10	46.91	47.62	1,230,122	-0.09(-0.19%)
Jun 10, 2021	46.13	47.92	44.88	47.71	1,556,459	+1.55(+3.36%)
Jun 09, 2021	44.87	46.70	44.70	46.16	1,355,300	+1.15(+2.55%)
Jun 08, 2021	45.79	45.95	43.51	45.01	2,350,426	-0.33(-0.73%)
Jun 07, 2021	46.40	46.98	44.73	45.34	2,897,018	-1.38(-2.95%)
Jun 04, 2021	47.42	48.92	46.68	46.72	1,758,646	+0.43(+0.93%)
Jun 03, 2021	47.28	48.20	45.95	46.29	1,392,370	-1.82(-3.78%)
Jun 02, 2021	47.53	48.61	46.27	48.11	1,444,243	+0.28(+0.59%)
Jun 01, 2021	48.55	48.56	46.47	47.83	1,672,451	+0.11(+0.23%)
May 28, 2021	46.34	49.27	46.32	47.72	3,085,062	+1.74(+3.78%)
May 27, 2021	43.64	46.09	42.64	45.98	3,630,443	+2.69(+6.21%)
May 26, 2021	41.78	44.15	41.26	43.29	1,791,535	+1.81(+4.36%)
May 25, 2021	40.19	42.69	39.93	41.48	2,039,215	+1.92(+4.85%)
May 24, 2021	40.88	40.94	39.17	39.56	1,732,425	-0.89(-2.20%)
May 21, 2021	40.50	40.85	39.60	40.45	1,303,737	+0.59(+1.48%)
May 20, 2021	39.94	40.64	39.04	39.86	2,995,281	-0.03(-0.08%)
May 19, 2021	40.16	41.00	39.35	39.89	2,280,757	-1.55(-3.74%)
May 18, 2021	41.72	42.98	40.60	41.44	1,526,836	+0.49(+1.20%)
May 17, 2021	42.03	43.48	40.47	40.95	1,474,565	-1.87(-4.37%)
May 14, 2021	40.75	42.94	39.83	42.82	3,093,588	+2.34(+5.78%)
May 13, 2021	46.14	46.62	38.91	40.48	13,254,406	-6.76(-14.31%)
May 12, 2021	50.00	50.45	45.55	47.24	4,881,005	-3.41(-6.73%)
May 11, 2021	50.39	52.29	49.53	50.65	2,625,069	-2.46(-4.63%)
May 10, 2021	57.98	57.98	52.99	53.11	1,612,087	-4.88(-8.42%)
May 07, 2021	55.88	58.35	55.23	57.99	944,783	+2.28(+4.09%)
May 06, 2021	56.15	56.72	54.83	55.71	1,220,874	-0.44(-0.78%)
May 05, 2021	57.06	58.41	55.76	56.15	1,522,610	+0.88(+1.59%)
May 04, 2021	57.38	57.75	54.78	55.27	1,413,433	-2.98(-5.12%)
May 03, 2021	60.44	60.89	58.13	58.25	1,053,385	-1.99(-3.30%)
Apr 30, 2021	59.78	60.79	59.45	60.24	878,500	-0.59(-0.97%)
Apr 29, 2021	62.89	63.00	59.27	60.83	711,595	-1.77(-2.83%)
Apr 28, 2021	58.71	62.90	58.71	62.60	1,142,005	+3.38(+5.71%)
Apr 27, 2021	60.29	60.54	58.81	59.22	1,148,923	-1.14(-1.89%)
Apr 26, 2021	59.24	60.89	59.23	60.36	592,623	+1.40(+2.37%)
Apr 23, 2021	58.20	59.89	58.11	58.96	637,600	+0.84(+1.45%)
Apr 22, 2021	57.69	59.28	56.87	58.12	901,002	+0.57(+0.99%)
Apr 21, 2021	55.85	57.66	54.89	57.55	992,662	+1.68(+3.01%)
Apr 20, 2021	58.55	58.76	55.10	55.87	1,195,185	-3.13(-5.31%)
Apr 19, 2021	59.34	60.25	57.87	59.00	1,340,013	-0.81(-1.35%)
Apr 16, 2021	60.30	60.85	58.88	59.81	682,800	-0.48(-0.80%)
Apr 15, 2021	60.41	61.25	59.15	60.29	867,430	+0.21(+0.35%)
Apr 14, 2021	60.18	62.20	58.72	60.08	1,027,193	+0.56(+0.94%)
Apr 13, 2021	58.20	60.27	58.16	59.52	914,041	+1.02(+1.74%)
Apr 12, 2021	61.25	62.50	58.20	58.50	1,534,000	-1.71(-2.84%)
Apr 09, 2021	62.77	62.77	60.15	60.21	1,731,600	-2.81(-4.46%)
Apr 08, 2021	63.86	64.71	62.36	63.02	866,318	+0.15(+0.24%)
Apr 07, 2021	63.66	64.08	61.85	62.87	737,452	-0.46(-0.73%)
Apr 06, 2021	63.52	63.98	61.60	63.33	803,551	-0.66(-1.03%)
Apr 05, 2021	61.94	64.78	61.87	63.99	2,150,771	+2.51(+4.08%)
Apr 01, 2021	63.20	64.43	60.12	61.48	2,678,400	-0.90(-1.44%)
Mar 31, 2021	59.65	63.04	59.42	62.38	1,363,689	+2.98(+5.02%)
Mar 30, 2021	61.80	62.04	59.25	59.40	1,007,289	-2.66(-4.29%)
Mar 29, 2021	61.46	63.99	60.65	62.06	928,545	-0.54(-0.86%)
Mar 26, 2021	62.05	63.29	57.40	62.60	1,690,700	+0.88(+1.43%)
Mar 25, 2021	61.81	62.82	59.75	61.72	2,096,844	-0.96(-1.53%)
Mar 24, 2021	66.01	66.80	62.56	62.68	972,562	-3.26(-4.94%)
Mar 23, 2021	68.34	68.87	65.25	65.94	941,913	-2.43(-3.55%)
Mar 22, 2021	68.07	69.45	66.89	68.37	903,094	+0.21(+0.31%)
Mar 19, 2021	67.59	69.23	65.08	68.16	2,068,500	+1.97(+2.98%)
Mar 18, 2021	70.25	71.18	65.58	66.19	2,651,477	-6.48(-8.92%)
Mar 17, 2021	71.09	72.92	69.36	72.67	2,213,252	-0.33(-0.45%)
Mar 16, 2021	74.01	74.58	69.77	73.00	1,561,604	-0.47(-0.64%)
Mar 15, 2021	69.44	74.80	69.12	73.47	2,603,059	+4.21(+6.08%)
Mar 12, 2021	67.67	72.20	63.00	69.26	2,837,300	-0.50(-0.72%)
Mar 11, 2021	71.10	76.49	67.10	69.76	8,681,035	+6.85(+10.89%)
Mar 10, 2021	64.68	65.50	61.04	62.91	2,193,239	-0.39(-0.62%)
Mar 09, 2021	62.49	63.93	61.30	63.30	1,390,890	+2.80(+4.63%)
Mar 08, 2021	59.43	63.47	57.55	60.50	1,920,120	-1.15(-1.87%)
Mar 05, 2021	60.61	62.29	57.53	61.65	3,036,700	+2.01(+3.37%)
Mar 04, 2021	62.00	64.35	58.58	59.64	3,977,875	-2.37(-3.82%)
Mar 03, 2021	67.50	68.35	61.38	62.01	2,891,454	-5.86(-8.63%)
Mar 02, 2021	73.00	73.76	67.52	67.87	1,415,691	-6.64(-8.91%)
Mar 01, 2021	69.45	74.75	67.50	74.51	3,848,788	+7.20(+10.70%)
Feb 26, 2021	64.61	70.88	64.51	67.31	2,438,000	+3.33(+5.20%)
Feb 25, 2021	67.58	70.33	61.17	63.98	3,354,921	-4.52(-6.60%)
Feb 24, 2021	65.58	70.44	61.90	68.50	3,707,733	+3.03(+4.63%)
Feb 23, 2021	64.85	66.99	61.62	65.47	4,376,706	-1.73(-2.57%)
Feb 22, 2021	71.05	72.44	64.81	67.20	8,038,075	-4.55(-6.34%)
Feb 19, 2021	75.01	75.70	70.19	71.75	5,095,500	-2.25(-3.04%)
Feb 18, 2021	75.45	76.40	73.63	74.00	3,160,988	-3.32(-4.29%)
Feb 17, 2021	76.99	78.70	75.00	77.32	3,766,729	-1.57(-1.99%)
Feb 16, 2021	79.15	79.60	70.38	78.89	13,153,461	+3.43(+4.55%)
Feb 12, 2021	75.71	84.80	71.51	75.46	21,414,200	+5.15(+7.32%)

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.