Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	637.07	644.80	637.07	638.00	100	+9.83(+1.56%)
Apr 29, 2021	626.91	628.17	625.61	628.17	19	+15.38(+2.51%)
Apr 28, 2021	612.80	612.80	612.80	612.80	2	-2.13(-0.35%)
Apr 27, 2021	610.48	614.93	609.75	614.93	1,131	+8.82(+1.46%)
Apr 26, 2021	607.98	610.73	606.10	606.11	12	-0.65(-0.11%)
Apr 23, 2021	609.68	609.99	606.76	606.76	100	-9.39(-1.52%)
Apr 22, 2021	612.56	616.15	610.09	616.15	425	+5.31(+0.87%)
Apr 21, 2021	601.94	610.84	601.94	610.84	21	+8.30(+1.38%)
Apr 20, 2021	606.24	606.24	602.54	602.54	2	-2.95(-0.49%)
Apr 19, 2021	608.47	611.50	605.49	605.49	709	-5.55(-0.91%)
Apr 16, 2021	605.57	611.04	605.57	611.04	200	-1.96(-0.32%)
Apr 15, 2021	602.00	613.00	602.00	613.00	40	+9.00(+1.49%)
Apr 14, 2021	600.00	608.51	600.00	604.00	57	+25.57(+4.42%)
Apr 13, 2021		578.43	578.43	578.43	40	+0.00(+0.00%)
Apr 12, 2021	581.47	583.82	578.43	578.43	63	-19.56(-3.27%)
Apr 09, 2021	587.00	597.99	587.00	597.99	300	+12.99(+2.22%)
Apr 08, 2021	584.50	585.00	582.13	585.00	113	+3.49(+0.60%)
Apr 07, 2021	581.51	581.51	581.51	581.51	16	+3.51(+0.61%)
Apr 06, 2021	575.60	578.00	575.60	578.00	865	-7.77(-1.33%)
Apr 05, 2021	585.77	585.77	585.77	585.77	21	+16.77(+2.95%)
Apr 01, 2021	568.33	570.68	568.01	569.00	300	+10.39(+1.86%)
Mar 31, 2021	561.23	561.23	558.61	558.61	57	+0.32(+0.06%)
Mar 30, 2021	562.84	565.46	558.29	558.29	279	-28.40(-4.84%)
Mar 26, 2021		586.69	586.69	586.69	0	-9.85(-1.65%)
Mar 24, 2021		596.54	596.54	596.54	0	-2.46(-0.41%)
Mar 23, 2021	600.06	602.29	599.00	599.00	23	-0.49(-0.08%)
Mar 22, 2021	596.59	599.49	588.30	599.49	18	+9.49(+1.61%)
Mar 18, 2021		590.00	590.00	590.00	0	-2.65(-0.45%)
Mar 17, 2021	584.33	592.65	581.91	592.65	83	-10.60(-1.76%)
Mar 16, 2021	597.92	603.25	593.05	603.25	1,995	+11.25(+1.90%)
Mar 15, 2021	585.23	597.23	585.23	592.00	875	+0.30(+0.05%)
Mar 12, 2021	584.96	591.70	584.96	591.70	100	-8.30(-1.38%)
Mar 11, 2021	594.45	600.00	594.45	600.00	148	+16.26(+2.79%)
Mar 10, 2021	584.65	586.59	583.74	583.74	166	-4.26(-0.72%)
Mar 09, 2021	583.46	589.84	583.46	588.00	1,646	+5.63(+0.97%)
Mar 08, 2021	582.87	582.87	575.90	582.37	34	+2.37(+0.41%)
Mar 05, 2021	577.47	580.00	569.62	580.00	100	-7.99(-1.36%)
Mar 04, 2021	597.65	597.65	581.89	587.99	69	-31.56(-5.09%)
Mar 03, 2021	612.35	619.55	610.44	619.55	16	-8.57(-1.36%)
Mar 02, 2021	636.97	639.10	628.12	628.12	425	-5.80(-0.91%)
Mar 01, 2021	632.50	633.92	632.00	633.92	36	+2.79(+0.44%)
Feb 26, 2021	634.00	634.63	631.13	631.13	400	-16.64(-2.57%)
Feb 25, 2021	647.77	647.77	647.77	647.77	9	-4.87(-0.75%)
Feb 23, 2021		652.64	652.64	652.64	0	-9.67(-1.46%)
Feb 22, 2021	662.73	662.73	662.31	662.31	232	-13.25(-1.96%)
Feb 19, 2021	672.62	675.56	672.42	675.56	100	-0.69(-0.10%)
Feb 17, 2021		676.25	676.25	676.25	0	-12.72(-1.85%)
Feb 16, 2021	685.00	688.97	684.50	688.97	14	+3.97(+0.58%)
Feb 12, 2021	684.47	685.23	681.74	685.00	100	+12.46(+1.85%)
Feb 11, 2021	675.91	679.16	672.54	672.54	160	+2.38(+0.35%)
Feb 10, 2021	670.00	671.50	669.25	670.16	369	+7.37(+1.11%)
Feb 09, 2021	651.42	662.80	651.42	662.80	83	+2.80(+0.42%)
Feb 08, 2021	633.99	660.00	630.50	660.00	444	+32.00(+5.10%)
Feb 05, 2021	630.46	630.46	625.70	628.00	100	-10.58(-1.66%)
Feb 04, 2021	637.89	638.58	637.89	638.58	12	+3.58(+0.56%)
Feb 03, 2021	639.67	639.67	630.65	635.00	350	-8.39(-1.30%)
Feb 02, 2021	641.02	643.43	641.02	643.39	91	+6.42(+1.01%)
Feb 01, 2021	636.97	642.33	636.97	636.97	808	-5.40(-0.84%)
Jan 29, 2021	644.99	644.99	642.16	642.37	100	+0.78(+0.12%)
Jan 28, 2021	650.93	650.93	641.59	641.59	392	-33.91(-5.02%)
Jan 27, 2021	650.02	675.50	645.00	675.50	738	-6.25(-0.92%)
Jan 26, 2021	680.06	681.75	680.06	681.75	89	-6.25(-0.91%)
Jan 25, 2021	682.52	688.00	678.78	688.00	265	+7.25(+1.07%)
Jan 22, 2021	676.20	680.75	676.20	680.75	300	+10.12(+1.51%)
Jan 21, 2021	677.07	677.07	670.63	670.63	125	-0.50(-0.07%)
Jan 20, 2021	667.30	671.13	667.00	671.13	326	+22.25(+3.43%)
Jan 19, 2021	654.64	654.64	648.88	648.88	7	-14.16(-2.14%)
Jan 15, 2021	663.45	663.45	655.97	663.04	100	-2.20(-0.33%)
Jan 14, 2021	664.14	665.24	658.63	665.24	317	-7.56(-1.12%)
Jan 13, 2021	670.08	672.80	668.00	672.80	153	+10.18(+1.54%)
Jan 12, 2021	660.97	662.81	659.48	662.62	247	-1.10(-0.17%)
Jan 11, 2021	664.79	665.99	659.18	663.72	168	-4.37(-0.65%)
Jan 08, 2021	663.94	670.07	663.73	668.09	500	+7.77(+1.18%)
Jan 07, 2021	659.60	660.32	652.61	660.32	575	+11.87(+1.83%)
Jan 06, 2021	649.13	658.00	648.45	648.45	218	-11.60(-1.76%)
Jan 05, 2021	657.48	662.00	655.00	660.05	488	+13.79(+2.13%)
Jan 04, 2021	641.31	646.26	638.15	646.26	620	+5.81(+0.91%)
Dec 31, 2020		640.45	640.45	640.45	444	-5.03(-0.78%)
Dec 30, 2020	649.37	649.37	645.49	645.49	444	-1.12(-0.17%)
Dec 29, 2020	646.00	646.60	643.16	646.60	67	+11.23(+1.77%)
Dec 28, 2020	638.47	640.95	635.37	635.37	114	+19.14(+3.11%)
Dec 24, 2020	616.23	616.23	616.23	616.23	100	-11.36(-1.81%)
Dec 23, 2020	621.58	627.58	618.22	627.58	361	-2.92(-0.46%)
Dec 22, 2020	626.34	631.00	626.34	630.50	496	+4.25(+0.68%)
Dec 21, 2020	624.88	626.25	620.20	626.25	159	-3.38(-0.54%)
Dec 18, 2020	624.98	629.96	624.98	629.63	100	-4.20(-0.66%)
Dec 17, 2020	630.00	633.83	629.50	633.83	215	+12.83(+2.07%)
Dec 16, 2020	610.67	621.00	610.67	621.00	13	+6.01(+0.98%)
Dec 15, 2020	608.00	614.99	608.00	614.99	122	-5.68(-0.92%)
Dec 14, 2020	617.89	620.67	617.89	620.67	6	+4.05(+0.66%)
Dec 11, 2020	617.54	617.54	615.05	616.62	600	+2.03(+0.33%)
Dec 10, 2020	616.83	616.83	608.20	614.59	1,124	+7.07(+1.16%)
Dec 09, 2020	614.36	616.52	607.52	607.52	25,145	-15.79(-2.53%)
Dec 08, 2020	618.00	623.84	618.00	623.31	329	+17.65(+2.91%)
Dec 07, 2020	605.01	605.66	605.01	605.66	41	-8.04(-1.31%)
Dec 04, 2020	611.54	614.00	607.92	613.70	100	+7.54(+1.24%)
Dec 03, 2020	606.16	606.16	606.16	606.16	1	-11.84(-1.92%)
Dec 02, 2020	622.88	622.88	617.32	618.00	89	-0.51(-0.08%)
Dec 01, 2020	615.30	618.51	613.89	618.51	155	-12.39(-1.96%)
Nov 30, 2020	637.40	639.88	624.67	630.90	154	+19.70(+3.22%)
Nov 27, 2020	604.59	611.20	604.59	611.20	100	+2.46(+0.40%)
Nov 25, 2020	600.70	608.74	600.70	608.74	100	+5.24(+0.87%)
Nov 24, 2020	607.58	607.90	601.52	603.50	315	-23.50(-3.75%)
Nov 23, 2020	628.40	628.40	627.00	627.00	115	-9.87(-1.55%)
Nov 20, 2020	636.87	637.00	636.01	636.87	100	-7.48(-1.16%)
Nov 19, 2020	643.07	644.35	640.00	644.35	165	+9.08(+1.43%)
Nov 18, 2020	645.52	645.52	635.27	635.27	129	-7.51(-1.17%)
Nov 17, 2020	657.02	657.02	642.26	642.78	177	-36.12(-5.32%)
Nov 16, 2020	678.25	680.52	674.59	678.90	371	+19.35(+2.93%)
Nov 13, 2020	659.55	659.55	659.55	659.55	100	+1.42(+0.22%)
Nov 12, 2020	658.12	658.12	658.12	658.12	3	+8.73(+1.34%)
Nov 11, 2020	646.69	649.40	646.69	649.40	57	+16.54(+2.61%)
Nov 10, 2020	636.42	636.42	629.33	632.86	2,056	-49.41(-7.24%)
Nov 09, 2020	685.00	685.00	676.00	682.27	40	-0.93(-0.14%)
Nov 06, 2020	690.64	690.65	683.20	683.20	100	-1.80(-0.26%)
Nov 05, 2020	688.19	688.19	685.00	685.00	38	+17.43(+2.61%)
Nov 04, 2020	657.94	669.53	657.94	667.57	68	+33.81(+5.34%)
Nov 03, 2020	627.73	633.76	627.73	633.76	1,267	+22.76(+3.72%)
Nov 02, 2020	610.50	611.00	609.40	611.00	12	+3.48(+0.57%)
Oct 30, 2020	607.90	607.90	600.00	607.52	200	-0.33(-0.05%)
Oct 29, 2020	605.70	607.85	604.36	607.85	177	-5.45(-0.89%)
Oct 28, 2020	610.65	613.30	610.65	613.30	44	-21.70(-3.42%)
Oct 27, 2020	635.00	635.00	635.00	635.00	50	+0.00(+0.00%)
Oct 26, 2020	633.23	635.00	631.95	635.00	10	+2.37(+0.37%)
Oct 23, 2020	630.37	637.91	630.37	632.63	200	+0.63(+0.10%)
Oct 22, 2020	630.37	632.00	630.37	632.00	22	-0.33(-0.05%)
Oct 21, 2020	641.51	641.51	632.33	632.33	40	-13.67(-2.12%)
Oct 20, 2020	640.29	646.00	638.26	646.00	87	+6.78(+1.06%)
Oct 19, 2020	648.72	648.72	631.62	639.22	164	-10.38(-1.60%)
Oct 16, 2020	643.16	655.00	643.16	649.60	200	+29.17(+4.70%)
Oct 15, 2020	620.43	627.06	620.43	620.43	230	+11.53(+1.89%)
Oct 14, 2020	613.66	613.66	608.90	608.90	45	-6.74(-1.09%)
Oct 13, 2020	615.64	615.64	615.64	615.64	6	-4.96(-0.80%)
Oct 12, 2020	620.60	620.60	620.60	620.60	3	+5.60(+0.91%)
Oct 09, 2020	608.57	615.00	608.57	615.00	100	+15.00(+2.50%)
Oct 08, 2020	604.75	604.75	600.00	600.00	92	-13.37(-2.18%)
Oct 06, 2020		613.37	613.37	613.37	0	-10.10(-1.62%)
Oct 05, 2020	626.79	626.79	623.47	623.47	129	+2.47(+0.40%)
Oct 02, 2020	617.95	621.00	617.95	621.00	100	-4.36(-0.70%)
Oct 01, 2020	625.36	625.36	625.36	625.36	20	+7.74(+1.25%)
Sep 30, 2020	618.99	621.59	617.62	617.62	76	-1.18(-0.19%)
Sep 29, 2020	617.80	618.80	617.80	618.80	16	+10.41(+1.71%)
Sep 28, 2020	610.70	610.70	608.39	608.39	7	-0.98(-0.16%)
Sep 25, 2020	607.62	612.71	603.92	609.37	300	-3.23(-0.53%)
Sep 24, 2020	604.03	612.60	604.03	612.60	4	-13.77(-2.20%)
Sep 23, 2020	621.30	626.37	620.55	626.37	74	-0.63(-0.10%)
Sep 22, 2020	620.80	627.00	620.80	627.00	4	+7.00(+1.13%)
Sep 21, 2020	625.00	629.35	620.00	620.00	10	-3.15(-0.51%)
Sep 18, 2020	623.15	623.15	623.15	623.15	100	+3.89(+0.63%)
Sep 17, 2020	613.53	619.26	613.53	619.26	71	+9.01(+1.48%)
Sep 16, 2020	616.00	616.00	610.25	610.25	16	-5.59(-0.91%)
Sep 15, 2020	615.84	615.84	615.84	615.84	1	+14.24(+2.37%)
Sep 14, 2020	601.60	601.60	601.60	601.60	118	+4.35(+0.73%)
Sep 11, 2020	597.25	597.25	597.25	597.25	100	+0.30(+0.05%)
Sep 10, 2020	597.17	597.17	596.95	596.95	180	+8.05(+1.37%)
Sep 09, 2020		588.90	588.90	588.90	8	+0.00(+0.00%)
Sep 08, 2020	586.45	590.00	578.32	588.90	224	-6.40(-1.08%)
Sep 04, 2020	601.96	601.96	595.30	595.30	100	-6.46(-1.07%)
Sep 03, 2020	622.88	622.88	601.76	601.76	220	-26.08(-4.15%)
Sep 02, 2020	626.44	627.84	623.84	627.84	23	+20.99(+3.46%)
Sep 01, 2020	607.50	607.50	606.85	606.85	76	-14.65(-2.36%)
Aug 31, 2020	622.15	622.15	612.30	621.50	40	+8.89(+1.45%)
Aug 28, 2020	612.61	612.61	612.61	612.61	100	+2.11(+0.35%)
Aug 27, 2020	623.96	626.57	610.50	610.50	28	-8.21(-1.33%)
Aug 26, 2020	617.82	618.71	617.82	618.71	157	+9.05(+1.48%)
Aug 25, 2020	614.41	616.54	609.66	609.66	60	-3.37(-0.55%)
Aug 24, 2020	620.55	620.55	613.03	613.03	8	-2.72(-0.44%)
Aug 21, 2020	614.15	615.75	614.15	615.75	100	-0.85(-0.14%)
Aug 20, 2020	612.57	616.60	609.78	616.60	102	-5.44(-0.87%)
Aug 19, 2020	618.62	622.04	614.55	622.04	20	+3.42(+0.55%)
Aug 18, 2020	623.10	623.10	617.83	618.62	130	-2.79(-0.45%)
Aug 17, 2020	622.30	627.57	621.41	621.41	53	+14.41(+2.37%)
Aug 14, 2020	609.80	611.33	607.00	607.00	100	-6.93(-1.13%)
Aug 13, 2020	613.00	613.93	613.00	613.93	13	+7.89(+1.30%)
Aug 12, 2020	611.25	611.25	605.05	606.04	1,087	+15.22(+2.58%)
Aug 11, 2020	597.00	601.11	590.82	590.82	1,201	-23.68(-3.85%)
Aug 10, 2020	619.05	619.05	611.00	614.50	200	-12.50(-1.99%)
Aug 07, 2020	630.00	630.00	626.04	627.00	100	-2.47(-0.39%)
Aug 06, 2020	624.70	629.47	624.70	629.47	651	+9.27(+1.49%)
Aug 05, 2020	625.00	630.10	620.20	620.20	880	-0.37(-0.06%)
Aug 04, 2020	619.54	620.80	615.00	620.57	1,881	-13.43(-2.12%)
Aug 03, 2020	628.71	634.00	628.71	634.00	154	+11.00(+1.77%)
Jul 31, 2020	625.60	626.00	613.16	623.00	100	-2.00(-0.32%)
Jul 30, 2020	619.85	625.00	619.85	625.00	164	-0.60(-0.10%)
Jul 29, 2020	623.05	625.60	623.05	625.60	18	+2.20(+0.35%)
Jul 28, 2020	626.63	626.63	623.40	623.40	41	+12.40(+2.03%)
Jul 27, 2020	614.75	615.99	610.74	611.00	236	-3.49(-0.57%)
Jul 24, 2020	603.70	614.49	603.70	614.49	100	+5.70(+0.94%)
Jul 23, 2020	614.96	616.42	608.79	608.79	290	+6.86(+1.14%)
Jul 21, 2020		601.93	601.93	601.93	0	+1.02(+0.17%)
Jul 20, 2020	600.46	603.00	598.23	600.91	1,156	+10.26(+1.74%)
Jul 17, 2020	589.15	590.85	581.00	590.65	1,500	-12.35(-2.05%)
Jul 16, 2020	602.15	603.20	598.00	603.00	1,591	+10.00(+1.69%)
Jul 15, 2020	596.85	598.72	590.86	593.00	194	+25.65(+4.52%)
Jul 14, 2020	570.00	572.49	567.35	567.35	197	-2.65(-0.46%)
Jul 13, 2020	573.65	579.24	570.00	570.00	153	-6.00(-1.04%)
Jul 10, 2020	570.34	576.22	570.33	576.00	300	+18.12(+3.25%)
Jul 09, 2020	568.33	568.33	557.88	557.88	202	-4.62(-0.82%)
Jul 08, 2020	559.94	562.50	559.94	562.50	465	+10.01(+1.81%)
Jul 07, 2020	553.30	557.78	552.49	552.49	455	-1.81(-0.33%)
Jul 06, 2020	543.20	554.30	543.20	554.30	85	+14.30(+2.65%)
Jul 02, 2020	536.25	540.00	536.25	540.00	100	+13.25(+2.52%)
Jul 01, 2020	534.70	536.75	526.75	526.75	17	+6.75(+1.30%)
Jun 29, 2020		520.00	520.00	520.00	0	-2.49(-0.48%)
Jun 26, 2020	526.11	529.20	522.49	522.49	2,300	+2.49(+0.48%)
Jun 25, 2020	522.90	522.90	520.00	520.00	720	-1.26(-0.24%)
Jun 24, 2020	519.46	521.26	515.19	521.26	153	-3.74(-0.71%)
Jun 23, 2020	525.00	525.00	525.00	525.00	60	+11.41(+2.22%)
Jun 22, 2020	518.48	518.48	513.59	513.59	24	-0.56(-0.11%)
Jun 19, 2020	514.15	514.15	514.15	514.15	100	+2.10(+0.41%)
Jun 18, 2020	512.05	512.05	512.05	512.05	20	-12.80(-2.44%)
Jun 17, 2020	515.25	524.85	515.25	524.85	143	+17.85(+3.52%)
Jun 15, 2020		507.00	507.00	507.00	0	+21.85(+4.50%)
Jun 12, 2020	491.99	491.99	485.15	485.15	400	-6.85(-1.39%)
Jun 11, 2020	496.97	500.11	492.00	492.00	289	-5.00(-1.01%)
Jun 10, 2020	500.52	501.50	497.00	497.00	175	+13.00(+2.69%)
Jun 09, 2020	484.00	484.00	482.00	484.00	231	+9.00(+1.89%)
Jun 08, 2020	470.96	476.37	470.00	475.00	50	-15.60(-3.18%)
Jun 05, 2020	480.00	490.60	480.00	490.60	300	+2.60(+0.53%)
Jun 04, 2020	489.50	492.50	486.61	488.00	144	-9.51(-1.91%)
Jun 03, 2020	497.39	497.51	497.39	497.51	35	+6.71(+1.37%)
Jun 02, 2020	490.80	490.80	490.80	490.80	20	+1.87(+0.38%)
Jun 01, 2020	491.50	511.54	488.93	488.93	72	-1.07(-0.22%)
May 29, 2020	493.30	493.40	488.58	490.00	100	+0.00(+0.00%)
May 28, 2020	485.80	495.50	485.80	490.00	212	-6.62(-1.33%)
May 27, 2020	487.00	496.62	474.60	496.62	404	-7.13(-1.42%)
May 26, 2020	503.65	506.07	503.00	503.75	213	+5.25(+1.05%)
May 22, 2020	488.90	498.50	488.90	498.50	100	+3.50(+0.71%)
May 21, 2020	495.78	498.05	491.75	495.00	208	-0.78(-0.16%)
May 20, 2020	498.00	500.00	494.50	495.78	226	+15.78(+3.29%)
May 19, 2020	479.50	480.17	475.01	480.00	150	-2.50(-0.52%)
May 18, 2020	481.50	483.00	476.68	482.50	575	+23.50(+5.12%)
May 15, 2020	458.61	459.00	458.38	459.00	200	+0.00(+0.00%)
May 14, 2020	457.50	461.00	455.00	459.00	207	-8.00(-1.71%)
May 13, 2020	467.00	467.00	467.00	467.00	30	+0.00(+0.00%)
May 12, 2020	469.97	471.20	466.95	467.00	252	+3.40(+0.73%)
May 11, 2020	456.00	463.60	456.00	463.60	100	+3.00(+0.65%)
May 08, 2020	460.60	460.60	460.60	460.60	100	+5.60(+1.23%)
May 07, 2020	455.18	455.18	448.65	455.00	188	+2.00(+0.44%)
May 06, 2020	449.70	453.00	447.48	453.00	52	-1.52(-0.33%)
May 05, 2020	447.91	454.98	447.91	454.52	193	+1.57(+0.35%)
May 04, 2020	450.20	453.38	447.03	452.95	192	-2.16(-0.47%)

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.