Date	Open	High	Low	Close	Volume	Change (%)
Dec 14, 2020		94.92	94.92	94.92	0	-0.10(-0.10%)
Dec 11, 2020	96.00	96.00	94.60	95.02	37,100	-0.90(-0.94%)
Dec 10, 2020	93.27	96.08	93.27	95.92	30,980	+1.84(+1.95%)
Dec 09, 2020	94.38	94.62	93.28	94.08	19,164	+0.40(+0.43%)
Dec 08, 2020	93.11	93.92	93.10	93.68	14,326	+0.39(+0.41%)
Dec 07, 2020	93.17	93.83	93.17	93.29	5,555	+0.17(+0.18%)
Dec 04, 2020	92.28	93.16	92.15	93.12	42,489	+1.44(+1.57%)
Dec 03, 2020	91.64	92.12	91.64	91.69	23,147	+0.91(+1.00%)
Dec 02, 2020	89.77	90.92	89.77	90.78	2,962	+1.78(+2.00%)
Dec 01, 2020	88.26	89.07	88.26	89.00	4,281	+2.20(+2.53%)
Nov 30, 2020	88.95	88.95	86.77	86.80	12,140	-2.75(-3.07%)
Nov 27, 2020	89.39	89.86	89.39	89.55	2,687	+1.21(+1.37%)
Nov 25, 2020	88.28	88.34	87.96	88.34	3,928	+1.65(+1.90%)
Nov 24, 2020	85.59	86.73	85.59	86.70	6,717	+2.75(+3.28%)
Nov 23, 2020	83.31	84.21	83.31	83.94	7,637	+1.76(+2.14%)
Nov 20, 2020	82.22	82.22	81.84	82.18	4,755	+0.10(+0.12%)
Nov 19, 2020	82.05	82.08	81.62	82.08	2,815	+0.24(+0.30%)
Nov 18, 2020	82.29	82.66	81.74	81.84	2,370	+0.04(+0.05%)
Nov 17, 2020	81.55	82.02	81.55	81.80	5,426	+0.67(+0.83%)
Nov 16, 2020	80.29	81.22	80.29	81.13	9,614	+2.06(+2.61%)
Nov 13, 2020	78.06	79.06	78.06	79.06	2,377	+0.99(+1.27%)
Nov 12, 2020	78.35	79.12	77.87	78.07	4,013	-1.44(-1.81%)
Nov 11, 2020	78.64	79.51	78.64	79.51	4,253	+1.25(+1.59%)
Nov 10, 2020	78.35	78.66	78.26	78.26	5,467	-0.06(-0.07%)
Nov 09, 2020	79.39	79.84	78.32	78.32	28,983	+1.79(+2.34%)
Nov 06, 2020	75.36	76.53	75.36	76.53	11,682	+1.13(+1.50%)
Nov 05, 2020	74.48	75.55	74.48	75.40	31,778	+1.25(+1.68%)
Nov 04, 2020	74.93	74.93	73.82	74.15	47,595	-0.05(-0.07%)
Nov 03, 2020	74.09	74.48	73.54	74.20	60,009	+2.15(+2.99%)
Nov 02, 2020	71.61	72.06	71.40	72.05	23,325	+1.19(+1.69%)
Oct 30, 2020	70.93	71.37	70.47	70.85	9,200	+0.05(+0.07%)
Oct 29, 2020	69.92	71.15	69.57	70.80	36,795	+0.35(+0.49%)
Oct 28, 2020	71.48	71.50	70.46	70.46	6,623	-2.49(-3.41%)
Oct 27, 2020	73.51	73.51	72.78	72.95	3,396	-0.85(-1.15%)
Oct 26, 2020	74.37	74.37	73.64	73.79	10,412	-1.11(-1.48%)
Oct 23, 2020	74.46	74.91	74.39	74.90	27,085	+0.24(+0.32%)
Oct 22, 2020	74.76	74.76	73.88	74.66	39,763	-0.34(-0.46%)
Oct 21, 2020	75.22	75.38	74.90	75.00	17,602	+0.24(+0.32%)
Oct 20, 2020	74.64	75.09	74.48	74.76	2,681	+0.66(+0.89%)
Oct 19, 2020	75.01	75.04	74.10	74.10	4,484	-0.57(-0.77%)
Oct 16, 2020	74.80	74.97	73.88	74.68	20,055	+0.36(+0.48%)
Oct 15, 2020	74.61	74.61	73.60	74.32	35,393	-0.64(-0.85%)
Oct 14, 2020	74.92	74.96	74.71	74.96	4,927	+0.21(+0.28%)
Oct 13, 2020	74.87	74.87	74.68	74.74	2,378	-1.02(-1.34%)
Oct 12, 2020	75.77	76.03	75.53	75.76	2,022	-0.16(-0.22%)
Oct 09, 2020	76.10	76.10	75.92	75.92	1,964	+0.38(+0.50%)
Oct 08, 2020	75.68	75.68	75.50	75.55	1,452	+0.01(+0.01%)
Oct 07, 2020	75.51	75.54	75.51	75.54	651	+0.36(+0.48%)
Oct 06, 2020	76.50	76.50	75.10	75.18	1,771	-0.64(-0.85%)
Oct 05, 2020	75.65	76.01	75.65	75.82	4,088	-0.06(-0.08%)
Oct 02, 2020	74.72	76.28	74.72	75.88	2,894	-0.28(-0.37%)
Oct 01, 2020	75.75	76.25	75.72	76.17	1,453	+0.80(+1.07%)
Sep 30, 2020	75.38	75.87	75.36	75.36	1,566	-0.19(-0.25%)
Sep 29, 2020	75.26	75.72	75.24	75.55	2,167	-0.08(-0.11%)
Sep 28, 2020	75.63	75.72	75.63	75.63	1,821	+1.06(+1.43%)
Sep 25, 2020	74.48	74.57	74.48	74.57	413	+0.82(+1.12%)
Sep 24, 2020	73.50	73.86	73.32	73.74	3,549	-0.09(-0.12%)
Sep 23, 2020	74.58	74.58	73.79	73.83	2,458	-1.84(-2.43%)
Sep 22, 2020	75.73	75.90	75.29	75.67	3,602	-0.11(-0.14%)
Sep 21, 2020	75.30	75.88	75.30	75.78	3,610	-1.90(-2.45%)
Sep 18, 2020	77.18	77.89	77.18	77.68	3,618	+1.16(+1.52%)
Sep 17, 2020	75.28	76.52	75.28	76.52	1,772	+0.27(+0.35%)
Sep 16, 2020	76.04	76.66	76.01	76.25	5,490	-0.32(-0.42%)
Sep 15, 2020	76.62	76.62	76.14	76.57	4,182	+1.49(+1.99%)
Sep 14, 2020	74.52	75.08	74.48	75.08	3,028	+2.02(+2.77%)
Sep 11, 2020	73.09	73.34	72.90	73.06	1,964	+2.27(+3.20%)
Sep 10, 2020	72.03	72.14	70.79	70.79	2,539	-2.23(-3.06%)
Sep 09, 2020	72.56	73.02	72.56	73.02	2,493	+0.96(+1.33%)
Sep 08, 2020	72.16	72.57	71.80	72.06	4,934	-0.12(-0.16%)
Sep 04, 2020	71.87	72.18	70.90	72.18	1,757	+0.46(+0.65%)
Sep 03, 2020	72.24	72.24	71.42	71.72	3,660	-1.22(-1.68%)
Sep 02, 2020	72.62	72.94	72.40	72.94	2,978	+0.39(+0.54%)
Sep 01, 2020	72.21	72.55	72.21	72.55	2,536	+0.52(+0.72%)
Aug 31, 2020	72.35	72.35	71.55	72.03	3,352	-0.36(-0.49%)
Aug 28, 2020	71.72	72.38	71.72	72.38	3,308	+1.13(+1.59%)
Aug 27, 2020	72.13	72.13	70.84	71.25	1,860	-0.97(-1.34%)
Aug 26, 2020	72.11	72.23	71.50	72.22	2,421	-0.33(-0.46%)
Aug 25, 2020	72.51	72.55	72.12	72.55	1,737	+0.23(+0.31%)
Aug 24, 2020	72.67	72.67	72.15	72.32	3,036	+0.68(+0.95%)
Aug 21, 2020	72.12	72.12	71.55	71.64	5,582	-0.69(-0.95%)
Aug 20, 2020	71.85	72.33	71.85	72.33	2,198	-0.58(-0.80%)
Aug 19, 2020	73.24	73.46	72.91	72.91	5,159	-0.07(-0.10%)
Aug 18, 2020	72.83	72.98	72.76	72.98	1,465	+0.03(+0.03%)
Aug 17, 2020	72.26	73.07	72.26	72.96	3,033	+0.72(+1.00%)
Aug 14, 2020	72.11	72.24	72.11	72.24	1,033	-0.13(-0.18%)
Aug 13, 2020	72.55	72.55	72.21	72.37	1,578	-0.97(-1.32%)
Aug 12, 2020	73.31	73.37	73.31	73.34	997	+0.72(+0.99%)
Aug 11, 2020	73.25	73.25	72.62	72.62	1,246	+0.08(+0.10%)
Aug 10, 2020	72.39	72.55	72.31	72.55	2,067	+0.85(+1.18%)
Aug 07, 2020	72.12	72.12	71.42	71.70	2,481	-0.46(-0.64%)
Aug 06, 2020	71.67	72.17	71.67	72.17	2,381	+0.54(+0.75%)
Aug 05, 2020	71.78	71.91	71.63	71.63	2,390	+1.12(+1.58%)
Aug 04, 2020	70.31	70.51	70.31	70.51	890	+0.35(+0.49%)
Aug 03, 2020	69.96	70.34	69.96	70.16	2,124	+0.20(+0.29%)
Jul 31, 2020	70.12	70.12	69.65	69.96	6,202	-0.72(-1.01%)
Jul 30, 2020	71.19	71.19	70.24	70.68	4,726	-1.56(-2.15%)
Jul 29, 2020	71.98	72.24	71.87	72.24	1,722	+0.08(+0.10%)
Jul 28, 2020	72.55	72.55	71.95	72.16	2,484	-0.75(-1.03%)
Jul 27, 2020	73.07	73.08	72.83	72.91	3,880	+0.67(+0.93%)
Jul 24, 2020	71.95	72.40	71.84	72.25	2,274	+0.14(+0.20%)
Jul 23, 2020	72.75	72.75	72.00	72.10	1,189	-0.32(-0.44%)
Jul 22, 2020	72.73	72.73	72.28	72.42	3,155	-0.55(-0.76%)
Jul 21, 2020	73.37	73.37	72.97	72.97	2,463	+0.65(+0.90%)
Jul 20, 2020	72.16	72.33	72.03	72.32	1,353	-0.07(-0.10%)
Jul 17, 2020	72.18	72.56	72.08	72.40	6,616	+0.34(+0.48%)
Jul 16, 2020	72.14	72.19	72.05	72.05	631	-0.62(-0.85%)
Jul 15, 2020	72.60	72.67	72.21	72.67	4,445	+0.12(+0.16%)
Jul 14, 2020	72.41	72.55	72.25	72.55	2,119	+0.80(+1.11%)
Jul 13, 2020	72.71	73.06	71.71	71.75	1,846	+0.30(+0.42%)
Jul 10, 2020	71.68	71.68	70.97	71.45	2,274	-0.67(-0.92%)
Jul 09, 2020	72.66	72.66	71.88	72.12	2,309	-0.78(-1.07%)
Jul 08, 2020	72.24	72.90	72.24	72.90	1,124	+0.70(+0.97%)
Jul 07, 2020	72.40	72.62	71.99	72.20	4,124	-1.41(-1.92%)
Jul 06, 2020	73.20	73.61	73.11	73.61	6,851	+2.85(+4.02%)
Jul 02, 2020	71.42	71.42	70.77	70.77	1,654	+1.62(+2.35%)
Jul 01, 2020	69.29	69.29	68.84	69.15	7,723	+0.30(+0.44%)
Jun 30, 2020	68.79	68.86	68.48	68.84	4,738	-0.49(-0.71%)
Jun 29, 2020	68.59	69.34	68.59	69.34	2,644	+0.75(+1.09%)
Jun 26, 2020	69.16	69.16	68.40	68.59	2,894	-1.56(-2.23%)
Jun 25, 2020	69.61	70.15	69.61	70.15	800	+0.04(+0.06%)
Jun 24, 2020	70.33	70.34	69.77	70.11	1,505	-1.38(-1.93%)
Jun 23, 2020	72.07	72.07	71.49	71.49	2,869	-0.03(-0.04%)
Jun 22, 2020	71.15	71.70	71.15	71.51	1,871	+0.18(+0.25%)
Jun 19, 2020	72.68	72.68	71.33	71.33	1,964	+0.15(+0.21%)
Jun 18, 2020	71.55	71.55	71.07	71.19	2,300	-0.56(-0.78%)
Jun 17, 2020	72.45	72.45	71.74	71.74	585	+0.39(+0.54%)
Jun 16, 2020	72.77	72.77	71.36	71.36	2,738	+0.90(+1.28%)
Jun 15, 2020	69.26	70.69	69.26	70.46	2,977	-0.24(-0.33%)
Jun 12, 2020	71.17	71.20	69.57	70.69	8,890	+1.55(+2.24%)
Jun 11, 2020	71.77	71.77	69.06	69.14	8,432	-5.94(-7.91%)
Jun 10, 2020	74.97	75.46	74.39	75.08	6,867	-1.24(-1.63%)
Jun 09, 2020	76.16	76.32	75.71	76.32	4,605	-1.04(-1.34%)
Jun 08, 2020	76.68	77.38	76.08	77.36	7,769	+2.09(+2.77%)
Jun 05, 2020	74.08	75.68	74.08	75.27	6,306	+2.76(+3.81%)
Jun 04, 2020	73.01	73.01	72.29	72.51	3,934	-1.02(-1.39%)
Jun 03, 2020	72.54	73.53	72.42	73.53	4,807	+2.39(+3.36%)
Jun 02, 2020	70.44	71.14	70.44	71.14	5,692	+2.32(+3.37%)
Jun 01, 2020	68.14	68.82	68.14	68.82	2,607	+1.91(+2.85%)
May 29, 2020	67.18	67.18	66.40	66.91	2,791	-0.57(-0.85%)
May 28, 2020	67.95	68.00	67.41	67.49	2,558	+0.26(+0.39%)
May 27, 2020	66.76	67.46	66.26	67.23	4,596	+0.63(+0.94%)
May 26, 2020	66.94	66.94	66.55	66.60	7,295	+2.47(+3.85%)
May 22, 2020	63.88	64.31	63.88	64.13	2,481	-1.30(-1.98%)
May 21, 2020	66.62	66.62	65.29	65.43	1,560	-0.97(-1.46%)
May 20, 2020	66.49	66.56	65.99	66.40	2,145	+1.23(+1.89%)
May 19, 2020	66.01	66.74	65.17	65.17	30,654	-0.86(-1.30%)
May 18, 2020	64.30	66.07	64.30	66.03	8,028	+3.97(+6.39%)
May 15, 2020	61.70	62.27	61.70	62.06	9,097	-0.57(-0.91%)
May 14, 2020	61.84	62.63	61.25	62.63	3,030	-0.13(-0.20%)
May 13, 2020	64.33	64.33	62.49	62.76	6,702	-0.78(-1.23%)
May 12, 2020	65.10	65.10	63.54	63.54	3,537	-0.83(-1.29%)
May 11, 2020	64.92	64.92	64.10	64.37	4,648	-0.45(-0.70%)
May 08, 2020	64.06	64.83	64.06	64.83	2,067	+2.50(+4.02%)
May 07, 2020	62.64	62.86	62.14	62.33	9,444	+0.55(+0.90%)
May 06, 2020	62.46	62.46	61.72	61.77	1,562	-0.15(-0.23%)
May 05, 2020	62.85	62.85	61.92	61.92	1,517	+0.10(+0.16%)
May 04, 2020	60.64	62.11	60.64	61.82	2,404	+1.67(+2.78%)
May 01, 2020	61.37	61.37	60.14	60.15	12,509	-3.08(-4.87%)
Apr 30, 2020	63.69	63.96	63.22	63.22	16,403	-0.66(-1.03%)
Apr 29, 2020	62.77	63.97	62.77	63.88	3,445	+2.42(+3.94%)
Apr 28, 2020	61.20	61.46	61.10	61.46	2,410	+0.31(+0.51%)
Apr 27, 2020	60.83	61.19	60.63	61.14	2,778	+0.24(+0.40%)
Apr 24, 2020	60.91	61.06	60.42	60.90	7,133	+0.39(+0.65%)
Apr 23, 2020	60.99	61.63	60.49	60.50	3,197	-0.25(-0.42%)
Apr 22, 2020	60.88	60.88	60.74	60.76	1,893	+1.38(+2.33%)
Apr 21, 2020	59.36	59.89	59.12	59.37	12,369	-2.52(-4.08%)
Apr 20, 2020	62.03	62.93	61.90	61.90	4,719	-1.48(-2.33%)
Apr 17, 2020	63.39	63.68	63.04	63.37	4,238	+1.41(+2.27%)
Apr 16, 2020	62.67	62.67	61.58	61.96	5,894	-0.89(-1.42%)
Apr 15, 2020	63.68	63.68	62.79	62.85	15,608	+56.25(+851.99%)
Apr 14, 2020	6.578	6.636	6.520	6.602	95,400	+0.26(+4.05%)
Apr 13, 2020	6.365	6.365	6.278	6.345	47,324	-0.02(-0.30%)
Apr 09, 2020	6.307	6.435	6.307	6.365	83,325	+0.06(+0.92%)
Apr 08, 2020	6.374	6.374	6.200	6.307	64,323	-0.01(-0.15%)
Apr 07, 2020	6.433	6.578	6.316	6.316	179,637	-0.02(-0.31%)
Apr 06, 2020	6.191	6.394	6.191	6.336	100,253	+0.36(+5.99%)
Apr 03, 2020	6.142	6.142	5.911	5.978	100,176	-0.17(-2.71%)
Apr 02, 2020	5.968	6.181	5.959	6.144	72,966	+0.26(+4.48%)
Apr 01, 2020	6.017	6.046	5.862	5.881	155,987	-0.20(-3.34%)
Mar 31, 2020	6.142	6.152	5.957	6.084	212,918	+0.07(+1.13%)
Mar 30, 2020	5.968	6.031	5.814	6.017	356,438	+0.29(+5.07%)
Mar 27, 2020	5.784	5.819	5.707	5.726	22,743	-0.37(-6.05%)
Mar 26, 2020	5.959	6.113	5.901	6.095	9,947	+0.21(+3.64%)
Mar 25, 2020	5.804	6.007	5.765	5.881	13,124	+0.15(+2.53%)
Mar 24, 2020	5.514	5.736	5.514	5.736	20,681	+0.48(+9.21%)
Mar 23, 2020	5.417	5.445	5.233	5.252	21,681	-0.12(-2.16%)
Mar 20, 2020	5.601	5.707	5.368	5.368	28,223	-0.10(-1.77%)
Mar 19, 2020	5.305	5.562	5.291	5.465	17,387	+0.11(+1.98%)
Mar 18, 2020	5.581	5.643	5.281	5.359	28,410	-0.57(-9.62%)
Mar 17, 2020	5.746	6.007	5.717	5.930	35,060	+0.21(+3.72%)
Mar 16, 2020	5.668	5.794	5.436	5.717	50,186	-0.59(-9.29%)
Mar 13, 2020	6.326	6.326	5.949	6.302	14,266	+0.48(+8.32%)
Mar 12, 2020	5.881	6.065	5.804	5.818	20,952	-0.65(-10.10%)
Mar 11, 2020	6.607	6.628	6.433	6.471	69,441	-0.45(-6.56%)
Mar 10, 2020	6.994	6.994	6.723	6.926	41,535	+0.37(+5.60%)
Mar 09, 2020	6.790	6.790	6.413	6.558	40,824	-0.77(-10.55%)
Mar 06, 2020	7.390	7.390	7.253	7.332	13,232	-0.11(-1.51%)
Mar 05, 2020	7.545	7.545	7.444	7.444	6,109	-0.23(-2.95%)
Mar 04, 2020	7.613	7.680	7.588	7.671	12,909	+0.16(+2.19%)
Mar 03, 2020	7.603	7.671	7.439	7.506	25,602	+0.04(+0.52%)

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.