Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	67.06	67.21	66.39	66.39	4,823	-0.21(-0.32%)
Jan 28, 2021	66.85	67.67	66.40	66.60	75,591	+0.13(+0.19%)
Jan 27, 2021	66.56	66.96	65.77	66.48	1,682	-1.15(-1.70%)
Jan 26, 2021	67.02	67.63	66.57	67.63	1,813	+1.07(+1.60%)
Jan 25, 2021	66.62	66.94	66.41	66.56	4,623	+0.02(+0.03%)
Jan 22, 2021	66.70	67.54	66.49	66.54	6,102	-0.14(-0.21%)
Jan 21, 2021	66.83	67.11	66.29	66.68	3,269	-0.23(-0.34%)
Jan 20, 2021	66.01	66.90	65.57	66.90	3,554	+0.46(+0.70%)
Jan 19, 2021	65.91	67.73	65.91	66.44	3,897	-0.00(-0.01%)
Jan 15, 2021	66.83	66.94	66.01	66.44	9,556	-0.48(-0.71%)
Jan 14, 2021	66.95	66.96	66.01	66.92	3,614	+0.17(+0.26%)
Jan 13, 2021	66.83	66.83	66.43	66.75	1,737	+0.23(+0.35%)
Jan 12, 2021	66.10	66.88	66.10	66.51	3,892	+0.01(+0.01%)
Jan 11, 2021	66.58	66.63	66.22	66.50	29,511	-1.24(-1.83%)
Jan 08, 2021	68.51	68.51	66.58	67.75	2,187	+0.77(+1.15%)
Jan 07, 2021	66.88	66.98	66.30	66.98	4,563	+0.23(+0.34%)
Jan 06, 2021	66.81	66.81	66.08	66.75	1,326	-0.70(-1.04%)
Jan 05, 2021	67.04	67.45	65.56	67.45	93,949	+1.16(+1.74%)
Jan 04, 2021	66.88	67.45	66.10	66.30	8,110	-0.58(-0.87%)
Dec 31, 2020		66.88	66.88	66.88	3,110	+0.60(+0.90%)
Dec 30, 2020	67.22	67.22	66.28	66.28	3,110	-0.80(-1.19%)
Dec 29, 2020	66.69	67.35	66.69	67.08	2,032	+0.39(+0.59%)
Dec 28, 2020	67.00	67.00	66.69	66.69	427	-0.50(-0.75%)
Dec 24, 2020		67.19	67.19	67.19	101	+0.00(+0.00%)
Dec 23, 2020	67.32	67.32	66.69	67.19	1,669	+0.75(+1.12%)
Dec 22, 2020	66.19	67.10	66.19	66.44	1,046	-0.01(-0.01%)
Dec 21, 2020	67.19	67.19	66.45	66.45	636	+0.19(+0.28%)
Dec 18, 2020	66.70	66.96	66.09	66.27	1,962	-0.39(-0.59%)
Dec 17, 2020	66.01	66.66	66.01	66.66	868	+0.76(+1.16%)
Dec 16, 2020	66.42	66.42	65.89	65.89	1,274	-0.95(-1.42%)
Dec 15, 2020	66.43	67.17	66.43	66.85	3,234	+0.24(+0.36%)
Dec 14, 2020	66.27	66.95	66.27	66.61	2,829	+0.50(+0.75%)
Dec 11, 2020	66.11	66.11	66.11	66.11	230	-0.27(-0.41%)
Dec 10, 2020	65.22	67.23	65.22	66.38	1,306	+0.52(+0.80%)
Dec 09, 2020	67.23	67.23	65.86	65.86	40,968	-0.56(-0.85%)
Dec 08, 2020	66.52	66.81	66.01	66.42	1,612	-0.29(-0.44%)
Dec 07, 2020	66.24	67.31	66.24	66.71	12,574	+0.47(+0.71%)
Dec 04, 2020	66.79	68.33	65.85	66.24	16,739	+0.30(+0.46%)
Dec 03, 2020		65.94	65.94	65.94	462	+0.00(+0.00%)
Dec 02, 2020	66.27	66.27	65.62	65.94	1,328	+0.19(+0.30%)
Dec 01, 2020	66.19	66.19	65.75	65.75	870	+0.70(+1.08%)
Nov 30, 2020		65.04	65.04	65.04	318	+0.00(+0.00%)
Nov 27, 2020	64.77	65.04	64.77	65.04	1,616	-0.45(-0.68%)
Nov 25, 2020	65.49	65.49	65.49	65.49	346	+0.26(+0.39%)
Nov 24, 2020	65.30	65.64	65.23	65.23	3,334	-0.61(-0.93%)
Nov 23, 2020		65.85	65.85	65.85	107	+0.21(+0.32%)
Nov 20, 2020	66.05	66.15	64.65	65.64	2,779	+1.41(+2.19%)
Nov 19, 2020	64.23	64.23	64.23	64.23	286	-1.04(-1.60%)
Nov 18, 2020	65.80	65.80	65.28	65.28	526	+0.93(+1.45%)
Nov 17, 2020	64.34	64.34	64.34	64.34	239	-0.73(-1.13%)
Nov 16, 2020	64.54	65.85	64.54	65.08	674	+0.03(+0.04%)
Nov 13, 2020	65.55	65.55	64.16	65.05	2,084	+1.10(+1.71%)
Nov 12, 2020	64.84	64.85	63.96	63.96	1,103	-0.67(-1.04%)
Nov 11, 2020	64.01	65.26	64.01	64.63	6,355	+0.08(+0.12%)
Nov 10, 2020	64.55	64.55	64.55	64.55	267	-0.20(-0.31%)
Nov 09, 2020	64.36	65.28	64.36	64.75	1,235	+0.43(+0.66%)
Nov 06, 2020	64.33	64.33	64.33	64.33	463	-0.73(-1.11%)
Nov 05, 2020	64.08	65.05	64.08	65.05	2,447	+0.70(+1.09%)
Nov 04, 2020	63.69	64.35	63.46	64.35	1,151	+0.60(+0.93%)
Nov 03, 2020	63.90	64.05	63.75	63.76	12,606	-0.26(-0.40%)
Nov 02, 2020	62.75	64.01	62.75	64.01	1,291	+0.37(+0.58%)
Oct 30, 2020	63.64	63.64	63.64	63.64	347	-0.39(-0.61%)
Oct 29, 2020	63.76	64.03	63.76	64.03	916	+0.28(+0.44%)
Oct 28, 2020	63.96	64.40	63.65	63.75	1,678	-0.19(-0.30%)
Oct 27, 2020	64.27	64.35	63.93	63.94	18,067	+0.03(+0.04%)
Oct 26, 2020	63.78	63.91	63.78	63.91	488	-0.11(-0.17%)
Oct 23, 2020		64.02	64.02	64.02	235	+0.00(+0.00%)
Oct 22, 2020	64.52	64.52	64.02	64.02	3,818	+0.38(+0.60%)
Oct 21, 2020	63.64	63.64	63.64	63.64	318	+0.24(+0.38%)
Oct 20, 2020		63.40	63.40	63.40	217	+0.00(+0.00%)
Oct 19, 2020	64.20	64.20	63.40	63.40	485	-1.45(-2.24%)
Oct 16, 2020	64.23	64.88	64.23	64.85	1,975	+1.05(+1.65%)
Oct 15, 2020	64.35	64.35	63.34	63.80	2,140	-0.63(-0.98%)
Oct 14, 2020		64.43	64.43	64.43	52	+0.00(+0.00%)
Oct 13, 2020	63.96	64.43	63.96	64.43	675	+0.30(+0.46%)
Oct 12, 2020	63.64	64.13	63.30	64.13	913	-0.20(-0.31%)
Oct 09, 2020		64.33	64.33	64.33	274	+0.00(+0.00%)
Oct 08, 2020	63.69	64.43	63.69	64.33	2,246	+0.87(+1.38%)
Oct 07, 2020	63.46	63.46	63.46	63.46	766	-0.63(-0.99%)
Oct 06, 2020	64.01	64.13	63.73	64.09	3,428	+0.94(+1.49%)
Oct 05, 2020	62.89	63.15	62.89	63.15	490	+0.33(+0.53%)
Oct 02, 2020	62.76	63.81	62.76	62.82	1,742	-0.59(-0.93%)
Oct 01, 2020	63.84	63.84	63.41	63.41	618	-0.02(-0.02%)
Sep 30, 2020	63.10	63.82	62.65	63.42	6,860	-0.40(-0.63%)
Sep 29, 2020	63.82	63.82	63.82	63.82	726	+0.83(+1.33%)
Sep 28, 2020	63.39	63.39	62.99	62.99	841	+0.03(+0.05%)
Sep 25, 2020		62.95	62.95	62.95	96	+0.00(+0.00%)
Sep 24, 2020	63.57	63.58	62.95	62.95	2,083	-0.86(-1.34%)
Sep 23, 2020	63.90	63.90	63.08	63.81	2,442	+0.31(+0.48%)
Sep 22, 2020	63.51	63.51	63.51	63.51	940	+0.20(+0.32%)
Sep 21, 2020	63.79	63.79	62.91	63.31	2,894	-0.85(-1.32%)
Sep 18, 2020		64.15	64.15	64.15	275	+0.00(+0.00%)
Sep 17, 2020	64.51	64.51	63.31	64.15	749	-0.02(-0.03%)
Sep 16, 2020	64.49	64.49	63.59	64.17	1,198	+0.88(+1.39%)
Sep 15, 2020	64.32	64.32	63.29	63.29	801	-1.17(-1.82%)
Sep 14, 2020	64.37	64.84	64.37	64.47	1,725	+0.58(+0.91%)
Sep 11, 2020	63.31	64.23	63.31	63.89	1,632	-0.10(-0.16%)
Sep 10, 2020	64.20	64.20	63.99	63.99	462	+0.35(+0.55%)
Sep 09, 2020		63.64	63.64	63.64	73	+0.00(+0.00%)
Sep 08, 2020	63.93	64.00	63.64	63.64	483	-0.19(-0.30%)
Sep 04, 2020	63.34	63.83	63.26	63.83	466	-0.11(-0.17%)
Sep 03, 2020	64.63	64.63	63.94	63.94	975	+0.12(+0.19%)
Sep 02, 2020	64.49	64.49	63.82	63.82	2,152	-0.24(-0.37%)
Sep 01, 2020	64.04	64.12	63.49	64.06	5,921	+1.05(+1.66%)
Aug 31, 2020		63.01	63.01	63.01	86	+0.00(+0.00%)
Aug 28, 2020	63.01	63.01	63.01	63.01	233	-0.45(-0.70%)
Aug 27, 2020	63.21	63.46	63.21	63.46	1,846	-0.15(-0.23%)
Aug 26, 2020		63.60	63.60	63.60	19	+0.00(+0.00%)
Aug 25, 2020	63.89	64.30	63.60	63.60	802	-0.23(-0.36%)
Aug 24, 2020	63.26	64.20	63.26	63.83	1,979	+0.30(+0.48%)
Aug 21, 2020	63.62	64.30	63.53	63.53	936	-0.03(-0.05%)
Aug 20, 2020	64.13	64.19	62.95	63.56	1,796	+0.18(+0.29%)
Aug 19, 2020		63.38	63.38	63.38	46	+0.00(+0.00%)
Aug 18, 2020	63.90	63.90	63.38	63.38	627	-0.20(-0.32%)
Aug 17, 2020	63.26	63.60	63.26	63.58	2,218	-0.10(-0.16%)
Aug 14, 2020	64.04	64.06	63.32	63.68	2,223	+0.30(+0.48%)
Aug 13, 2020		63.38	63.38	63.38	205	+0.00(+0.00%)
Aug 12, 2020		63.31	63.31	63.38	345	+0.07(+0.11%)
Aug 11, 2020	63.29	64.61	63.29	63.31	4,697	-0.38(-0.59%)
Aug 10, 2020	64.13	64.13	63.28	63.69	958	+0.09(+0.15%)
Aug 07, 2020	63.69	63.69	63.59	63.59	585	-0.09(-0.15%)
Aug 06, 2020		63.69	63.69	63.69	305	+0.00(+0.00%)
Aug 05, 2020	63.24	63.69	63.24	63.69	627	+0.63(+1.00%)
Aug 04, 2020	63.06	63.06	63.06	63.06	305	+1.36(+2.20%)
Aug 03, 2020	61.70	61.70	61.70	61.70	373	-1.47(-2.33%)
Jul 31, 2020	61.81	63.17	61.81	63.17	1,521	+0.75(+1.20%)
Jul 30, 2020		62.42	62.42	62.42	99	+0.00(+0.00%)
Jul 29, 2020	63.06	63.09	61.72	62.42	3,027	-0.03(-0.05%)
Jul 28, 2020	62.88	62.88	62.45	62.45	369	-0.12(-0.20%)
Jul 27, 2020	62.73	62.81	62.58	62.58	1,877	-0.25(-0.39%)
Jul 24, 2020	62.14	62.82	62.14	62.82	234	+0.34(+0.55%)
Jul 23, 2020	62.59	63.08	62.24	62.48	2,120	+0.06(+0.10%)
Jul 22, 2020		62.42	62.42	62.42	19	+0.00(+0.00%)
Jul 21, 2020	62.08	62.42	62.08	62.42	434	+0.42(+0.67%)
Jul 20, 2020		62.09	62.09	62.01	170	-0.08(-0.13%)
Jul 17, 2020	62.11	62.62	61.46	62.09	1,174	+0.46(+0.74%)
Jul 16, 2020		61.63	61.63	61.63	150	+0.00(+0.00%)
Jul 15, 2020	61.53	62.13	61.05	61.63	6,951	+0.09(+0.15%)
Jul 14, 2020	61.84	61.84	61.32	61.54	1,567	-0.19(-0.31%)
Jul 13, 2020	62.07	62.14	61.32	61.73	1,568	-0.16(-0.25%)
Jul 10, 2020	61.90	63.10	61.41	61.89	6,928	-0.49(-0.78%)
Jul 09, 2020	61.54	62.38	61.16	62.38	18,965	+0.71(+1.15%)
Jul 08, 2020	61.49	61.67	61.37	61.67	3,980	-0.41(-0.66%)
Jul 07, 2020	61.10	62.25	61.10	62.08	1,593	+0.43(+0.70%)
Jul 06, 2020	63.86	63.86	61.14	61.65	3,945	+0.03(+0.05%)
Jul 02, 2020	60.93	62.30	60.93	61.62	6,106	+0.41(+0.67%)
Jul 01, 2020	61.17	61.72	61.17	61.21	28,334	-0.12(-0.19%)
Jun 30, 2020	61.46	61.48	61.32	61.32	866	+0.16(+0.26%)
Jun 29, 2020	61.17	61.17	60.63	61.16	1,673	-0.24(-0.39%)
Jun 26, 2020		61.40	61.40	61.40	173	+0.00(+0.00%)
Jun 25, 2020	61.10	61.43	60.58	61.40	5,358	+0.16(+0.26%)
Jun 24, 2020	60.21	61.44	60.21	61.24	2,781	-0.20(-0.33%)
Jun 23, 2020	61.23	61.44	61.15	61.44	1,585	+0.26(+0.42%)
Jun 22, 2020		61.18	61.18	61.18	81	+0.00(+0.00%)
Jun 19, 2020	61.08	61.18	61.08	61.18	1,532	+0.69(+1.14%)
Jun 18, 2020	61.10	61.15	60.49	60.49	2,513	+0.01(+0.02%)
Jun 17, 2020	61.04	61.15	60.48	60.48	5,357	-0.37(-0.61%)
Jun 16, 2020		60.32	60.32	60.85	606	+0.53(+0.87%)
Jun 15, 2020	60.54	60.99	60.30	60.32	7,021	+0.14(+0.23%)
Jun 12, 2020	60.82	60.88	60.10	60.19	3,535	-0.36(-0.59%)
Jun 11, 2020	60.92	60.92	60.51	60.54	2,263	-0.77(-1.26%)
Jun 10, 2020		61.32	61.32	61.32	35	+0.00(+0.00%)
Jun 09, 2020	61.34	61.34	61.10	61.32	1,391	-0.72(-1.17%)
Jun 08, 2020	61.13	62.04	61.10	62.04	2,346	+0.67(+1.08%)
Jun 05, 2020	60.82	61.66	60.76	61.38	4,360	+0.88(+1.46%)
Jun 04, 2020		60.76	60.76	60.49	502	-0.26(-0.43%)
Jun 03, 2020	60.76	60.76	60.76	60.76	378	+0.68(+1.13%)
Jun 02, 2020		59.64	59.64	60.08	1,951	+0.43(+0.73%)
Jun 01, 2020	59.36	59.64	59.36	59.64	2,477	-0.14(-0.23%)
May 29, 2020	59.61	59.78	59.27	59.78	1,532	+0.33(+0.55%)
May 28, 2020	59.75	59.75	59.45	59.45	550	+0.24(+0.40%)
May 27, 2020	59.33	59.69	59.22	59.22	678	-0.03(-0.04%)
May 26, 2020	59.15	59.44	59.07	59.24	625	+0.54(+0.93%)
May 22, 2020	58.28	59.21	58.28	58.70	236	+0.09(+0.15%)
May 21, 2020		58.61	58.61	58.61	96	+0.00(+0.00%)
May 20, 2020	59.12	59.12	58.61	58.61	613	-0.26(-0.44%)
May 19, 2020	58.87	58.87	58.87	58.87	389	+1.12(+1.93%)
May 18, 2020	58.52	58.59	57.67	57.75	6,022	+0.23(+0.40%)
May 15, 2020	57.41	57.79	57.41	57.52	827	-0.06(-0.10%)
May 14, 2020	57.59	57.65	57.58	57.58	603	+0.11(+0.19%)
May 13, 2020	57.37	57.47	57.24	57.47	922	-0.12(-0.21%)
May 12, 2020	57.49	57.88	57.49	57.59	3,628	+0.47(+0.82%)
May 11, 2020	57.30	57.30	57.07	57.13	1,208	-0.06(-0.11%)
May 08, 2020	57.07	57.28	57.07	57.19	473	+0.57(+1.00%)
May 07, 2020		56.62	56.62	56.62	24	+0.00(+0.00%)
May 06, 2020	56.84	56.88	56.57	56.62	1,644	+0.02(+0.04%)
May 05, 2020	56.60	56.64	56.60	56.60	5,657	-0.15(-0.27%)
May 04, 2020	56.94	56.94	56.75	56.75	234	-0.19(-0.33%)
May 01, 2020		56.94	56.94	56.94	249	+0.00(+0.00%)
Apr 30, 2020		56.94	56.94	56.94	159	+0.00(+0.00%)
Apr 29, 2020	56.74	56.94	56.74	56.94	915	-0.05(-0.08%)
Apr 28, 2020	56.58	56.99	56.57	56.99	878	+0.27(+0.48%)
Apr 27, 2020	56.22	56.93	56.22	56.72	2,127	-0.07(-0.12%)
Apr 24, 2020	56.29	56.78	56.29	56.78	1,064	+0.23(+0.40%)
Apr 23, 2020	56.27	56.55	56.03	56.55	495	+0.03(+0.04%)
Apr 22, 2020	56.06	56.53	56.02	56.53	1,439	+0.05(+0.09%)
Apr 21, 2020	56.67	56.97	56.48	56.48	2,433	+0.14(+0.24%)
Apr 20, 2020	55.80	56.34	55.80	56.34	4,583	-0.87(-1.53%)
Apr 17, 2020	56.85	57.35	56.79	57.22	3,324	+0.45(+0.79%)
Apr 16, 2020	57.09	57.09	56.33	56.77	948	+0.10(+0.17%)
Apr 15, 2020	56.55	56.67	56.55	56.67	515	+0.31(+0.55%)
Apr 14, 2020	55.96	56.36	55.96	56.36	695	+1.21(+2.20%)
Apr 13, 2020	55.70	55.70	54.66	55.15	3,323	+0.12(+0.22%)
Apr 09, 2020	54.73	55.03	54.36	55.03	2,493	+0.78(+1.44%)
Apr 08, 2020	53.78	54.25	53.78	54.25	548	+0.11(+0.21%)
Apr 07, 2020	53.67	54.64	53.58	54.13	2,923	-0.17(-0.32%)
Apr 06, 2020	54.00	54.59	53.87	54.31	3,216	+0.32(+0.59%)
Apr 03, 2020	54.05	54.05	53.99	53.99	1,187	+0.31(+0.58%)
Apr 02, 2020	53.99	53.99	53.67	53.67	5,409	+0.79(+1.50%)
Apr 01, 2020	54.20	54.21	52.88	52.88	7,581	-0.27(-0.51%)
Mar 31, 2020	53.59	53.59	53.15	53.15	6,237	+0.10(+0.19%)
Mar 30, 2020	52.83	57.03	52.83	53.05	5,828	-0.24(-0.46%)
Mar 27, 2020	52.55	53.75	52.55	53.29	4,393	+1.00(+1.92%)
Mar 26, 2020	52.94	52.94	52.01	52.29	6,968	+0.68(+1.31%)
Mar 25, 2020	51.30	52.08	50.90	51.61	24,045	-0.16(-0.30%)
Mar 24, 2020	51.03	51.77	50.95	51.77	2,316	+2.12(+4.27%)
Mar 23, 2020	50.21	50.41	49.14	49.65	9,929	-1.64(-3.20%)
Mar 20, 2020	51.26	51.46	51.25	51.29	12,280	+2.58(+5.29%)
Mar 19, 2020	49.05	49.05	47.43	48.71	9,471	-1.11(-2.22%)
Mar 18, 2020	51.37	51.63	49.41	49.82	9,410	-3.20(-6.04%)
Mar 17, 2020	55.47	55.47	53.02	53.02	23,699	-1.74(-3.19%)
Mar 16, 2020	51.46	57.87	51.46	54.77	12,367	-2.55(-4.45%)
Mar 13, 2020	57.25	57.32	56.17	57.32	3,934	+0.25(+0.44%)
Mar 12, 2020	53.66	57.59	53.66	57.07	19,125	-1.41(-2.41%)
Mar 11, 2020	59.93	59.93	58.27	58.48	1,787	-0.81(-1.37%)
Mar 10, 2020	59.90	59.90	59.29	59.29	1,745	+0.08(+0.13%)
Mar 09, 2020	60.46	60.46	59.21	59.21	2,066	-3.08(-4.95%)
Mar 06, 2020	62.41	62.42	62.30	62.30	834	-0.13(-0.21%)
Mar 05, 2020	62.91	62.91	62.39	62.43	707	+0.12(+0.19%)
Mar 04, 2020	62.23	62.31	61.95	62.31	2,050	+0.46(+0.75%)
Mar 03, 2020	61.91	62.38	61.45	61.85	8,174	+0.17(+0.28%)
Mar 02, 2020	61.74	61.94	61.68	61.68	4,974	+0.19(+0.31%)
Feb 28, 2020	61.55	61.96	61.49	61.49	3,457	-0.60(-0.97%)
Feb 27, 2020	62.24	62.47	61.94	62.09	11,903	-0.62(-0.99%)
Feb 26, 2020	62.71	62.71	62.28	62.71	3,359	-0.08(-0.13%)
Feb 25, 2020	62.69	62.91	62.69	62.79	1,396	-0.18(-0.28%)
Feb 24, 2020	62.57	63.15	62.57	62.96	1,581	-0.15(-0.23%)
Feb 21, 2020	63.03	63.28	63.03	63.11	598	+0.42(+0.67%)
Feb 20, 2020	62.77	62.78	62.69	62.69	2,599	+0.03(+0.05%)
Feb 19, 2020	62.67	62.67	62.41	62.66	2,750	+0.14(+0.22%)
Feb 18, 2020	62.16	62.78	62.16	62.52	5,035	-0.18(-0.29%)
Feb 14, 2020		62.70	62.70	62.70	272	+0.00(+0.00%)
Feb 13, 2020	63.03	63.03	62.38	62.70	2,778	+0.17(+0.28%)
Feb 12, 2020	62.48	62.70	62.24	62.53	3,051	+0.32(+0.51%)
Feb 11, 2020	62.46	62.48	62.11	62.21	883	-0.17(-0.27%)
Feb 10, 2020	62.11	62.48	62.11	62.38	610	-0.08(-0.13%)
Feb 07, 2020	62.34	62.59	62.31	62.46	2,751	+0.17(+0.27%)
Feb 06, 2020	62.33	62.44	62.29	62.29	3,200	+0.18(+0.29%)
Feb 05, 2020	62.33	62.33	62.11	62.11	415	+0.09(+0.14%)
Feb 04, 2020	62.00	62.03	62.00	62.03	366	-0.16(-0.26%)

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.