Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.04	75.04	73.87	73.87	728	-1.75(-2.31%)
Nov 29, 2021	75.62	75.62	75.62	75.62	55	+0.57(+0.76%)
Nov 26, 2021	75.89	75.89	75.02	75.05	460	-1.57(-2.05%)
Nov 24, 2021	76.57	76.62	76.57	76.62	159	+0.04(+0.05%)
Nov 23, 2021	76.58	76.58	76.58	76.58	285	+0.20(+0.26%)
Nov 22, 2021	76.39	76.39	76.39	76.39	84	+0.09(+0.12%)
Nov 19, 2021	76.64	76.64	76.29	76.29	690	-0.40(-0.52%)
Nov 18, 2021	76.76	76.69	76.69	76.69	866	+0.05(+0.07%)
Nov 17, 2021	76.64	76.64	76.64	76.64	9	-0.15(-0.20%)
Nov 16, 2021	76.89	76.89	76.80	76.80	302	+0.18(+0.24%)
Nov 15, 2021	76.59	76.62	76.59	76.62	586	+0.02(+0.03%)
Nov 12, 2021	76.68	76.68	76.59	76.59	106	+0.37(+0.48%)
Nov 11, 2021	76.29	76.45	76.23	76.23	248	-0.15(-0.19%)
Nov 10, 2021	76.39		76.37	76.37	0	-0.24(-0.31%)
Nov 09, 2021	76.56	76.61	76.34	76.61	265	-0.29(-0.37%)
Nov 08, 2021	76.90	76.90	76.90	76.90	8	-0.09(-0.11%)
Nov 05, 2021	77.40	77.40	76.99	76.99	15,307	+0.35(+0.45%)
Nov 04, 2021	76.83	76.83	76.46	76.64	1,771	-0.06(-0.08%)
Nov 03, 2021	75.92	76.70	75.92	76.70	7,068	+0.54(+0.71%)
Nov 02, 2021	76.00	76.16	76.00	76.16	313	+0.14(+0.19%)
Nov 01, 2021	76.01	76.01	76.01	76.01	124	+0.14(+0.18%)
Oct 29, 2021	75.74	75.87	75.67	75.87	603	+0.16(+0.22%)
Oct 28, 2021	75.71	75.71	75.71	75.71	318	+0.61(+0.81%)
Oct 27, 2021	75.30	75.30	75.10	75.10	328	-0.47(-0.62%)
Oct 26, 2021	75.71			75.56	4,406	+0.17(+0.23%)
Oct 25, 2021	75.04	75.39	75.04	75.39	5,270	+0.35(+0.47%)
Oct 22, 2021	75.04	75.04	75.04	75.04	103	+0.05(+0.07%)
Oct 21, 2021	74.93	74.99	74.70	74.99	1,965	+0.21(+0.28%)
Oct 20, 2021	74.78	74.78	74.78	74.78	9	+0.46(+0.62%)
Oct 19, 2021	74.29	74.32	74.29	74.32	263	+0.45(+0.61%)
Oct 18, 2021	73.56	73.87	73.56	73.87	501	+0.05(+0.07%)
Oct 15, 2021	73.82	73.82	73.82	73.82	628	+0.64(+0.88%)
Oct 14, 2021	73.14	73.17	73.14	73.17	1,087	+1.00(+1.39%)
Oct 13, 2021	72.17	72.17	72.17	72.17	173	+0.17(+0.24%)
Oct 12, 2021	72.09	72.17	72.00	72.00	809	-0.18(-0.25%)
Oct 11, 2021	72.41	72.41	72.18	72.18	586	-0.51(-0.70%)
Oct 08, 2021	72.69	72.69	72.69	72.69	103	-0.04(-0.06%)
Oct 07, 2021	73.22	73.22	72.73	72.73	761	+0.60(+0.83%)
Oct 06, 2021	71.31	72.13	71.31	72.13	741	+0.16(+0.22%)
Oct 05, 2021	71.58	72.17	71.58	71.98	1,091	+0.74(+1.04%)
Oct 04, 2021	71.23	71.24	71.22	71.24	470	-0.75(-1.04%)
Oct 01, 2021	71.54	72.23	71.54	71.98	1,017	+0.70(+0.98%)
Sep 30, 2021	71.28	71.28	71.28	71.28	297	-0.85(-1.18%)
Sep 29, 2021	72.16	72.16	72.14	72.14	1,387	+0.13(+0.18%)
Sep 28, 2021	72.01	72.01	72.01	72.01	7	-1.15(-1.57%)
Sep 27, 2021	73.21	73.21	73.15	73.15	260	-0.11(-0.15%)
Sep 24, 2021	73.27	73.27	73.27	73.27	253	+0.19(+0.26%)
Sep 23, 2021	73.08	73.08	73.08	73.08	111	+0.84(+1.16%)
Sep 22, 2021	72.24	72.24	72.24	72.24	18	+0.45(+0.63%)
Sep 21, 2021	71.86	71.86	71.79	71.79	220	+0.03(+0.04%)
Sep 20, 2021	71.47	71.76	71.42	71.76	1,375	-1.23(-1.69%)
Sep 17, 2021	72.99	72.99	72.99	72.99	725	-0.50(-0.68%)
Sep 16, 2021	73.49	73.49	73.49	73.49	88	-0.14(-0.19%)
Sep 15, 2021	73.63	73.63	73.63	73.63	0	+0.60(+0.83%)
Sep 14, 2021	73.03	73.03	73.03	73.03	3	-0.51(-0.70%)
Sep 13, 2021	73.54	73.54	73.54	73.54	34	+0.16(+0.22%)
Sep 10, 2021	73.38	73.38	73.38	73.38	195	-0.50(-0.68%)
Sep 09, 2021	74.01	74.01	73.88	73.88	118	-0.29(-0.38%)
Sep 08, 2021	74.17	74.17	74.17	74.17	108	-0.05(-0.06%)
Sep 07, 2021	74.73	74.73	74.21	74.21	739	-0.34(-0.45%)
Sep 03, 2021	74.42	74.55	74.42	74.55	428	-0.05(-0.07%)
Sep 02, 2021	74.60	74.60	74.60	74.60	193	+0.14(+0.19%)
Sep 01, 2021	74.29	74.50	74.29	74.46	516	+0.10(+0.14%)
Aug 31, 2021	74.36	74.36	74.36	74.36	191	+0.04(+0.06%)
Aug 30, 2021	74.32	74.32	74.32	74.32	85	+0.17(+0.23%)
Aug 27, 2021	74.15	74.15	74.15	74.15	104	+0.55(+0.75%)
Aug 26, 2021	73.60	73.60	73.60	73.60	16	-0.39(-0.52%)
Aug 25, 2021	73.98	73.98	73.98	73.98	111	+0.27(+0.37%)
Aug 24, 2021	73.65	73.71	73.65	73.71	557	+0.09(+0.12%)
Aug 23, 2021	73.64	73.65	73.62	73.62	482	+0.59(+0.81%)
Aug 20, 2021	73.03	73.03	73.03	73.03	104	+0.52(+0.72%)
Aug 19, 2021	72.58	72.78	72.51	72.51	543	-0.28(-0.38%)
Aug 18, 2021	73.34	73.34	72.78	72.78	419	-0.60(-0.82%)
Aug 17, 2021	73.60	73.60	73.32	73.39	469	-0.44(-0.60%)
Aug 16, 2021	73.83	73.83	73.83	73.83	293	+0.21(+0.29%)
Aug 13, 2021	73.59	73.61	73.59	73.61	1,099	-0.08(-0.11%)
Aug 12, 2021	73.70	73.70	73.70	73.70	118	+0.17(+0.23%)
Aug 11, 2021	73.57	73.57	73.52	73.52	138	+0.26(+0.35%)
Aug 10, 2021	73.27	73.27	73.27	73.27	108	+0.27(+0.37%)
Aug 09, 2021	72.96	72.99	72.96	72.99	111	+0.03(+0.04%)
Aug 06, 2021	72.98	73.12	72.96	72.96	549	+0.24(+0.32%)
Aug 05, 2021	72.82	72.82	72.73	72.73	996	+0.35(+0.48%)
Aug 04, 2021	72.45	72.50	72.38	72.38	11,788	-0.41(-0.56%)
Aug 03, 2021	72.66	72.81	72.66	72.79	1,901	+0.55(+0.76%)
Aug 02, 2021	72.49	72.49	72.24	72.24	290	-0.06(-0.08%)
Jul 30, 2021	72.67	72.67	72.30	72.30	462	-0.53(-0.73%)
Jul 29, 2021	72.96	72.96	72.83	72.83	234	+0.25(+0.34%)
Jul 28, 2021	72.59	72.59	72.51	72.58	419	+0.07(+0.09%)
Jul 27, 2021	72.37	72.51	72.37	72.51	475	-0.21(-0.29%)
Jul 26, 2021	72.73	72.73	72.73	72.73	225	+0.29(+0.41%)
Jul 23, 2021	72.10	72.43	72.10	72.43	587	+0.70(+0.97%)
Jul 22, 2021	71.74	71.74	71.74	71.74	29	+0.11(+0.16%)
Jul 21, 2021	71.56	71.67	71.56	71.62	2,996	+0.38(+0.53%)
Jul 20, 2021	71.24	71.24	71.24	71.24	51	+1.16(+1.66%)
Jul 19, 2021	70.70	70.70	69.80	70.08	1,581	-1.21(-1.69%)
Jul 16, 2021	71.28	71.28	71.28	71.28	104	-0.48(-0.66%)
Jul 15, 2021	71.73	71.76	71.73	71.76	106	-0.12(-0.16%)
Jul 14, 2021	72.40	72.40	71.88	71.88	1,529	-0.08(-0.11%)
Jul 13, 2021	72.07	72.07	71.95	71.95	10,684	-0.45(-0.62%)
Jul 12, 2021	72.41	72.41	72.41	72.41	13	+0.34(+0.48%)
Jul 09, 2021	72.06	72.06	72.06	72.06	104	+0.88(+1.23%)
Jul 08, 2021	71.06	71.19	71.06	71.19	5,225	-0.61(-0.86%)
Jul 07, 2021	71.80	71.80	71.80	71.80	37	+0.20(+0.28%)
Jul 06, 2021	71.86	71.86	71.49	71.60	379	-0.22(-0.31%)
Jul 02, 2021	71.92	71.92	71.80	71.82	2,881	+0.33(+0.47%)
Jul 01, 2021	71.42	71.51	71.42	71.48	735	+0.39(+0.55%)
Jun 30, 2021	71.14	71.14	70.96	71.10	5,405	+0.22(+0.31%)
Jun 29, 2021	70.88	71.07	70.88	70.88	235	-0.15(-0.21%)
Jun 28, 2021	71.03	71.03	71.03	71.03	199	-0.09(-0.13%)
Jun 25, 2021	71.12	71.12	71.12	71.12	104	+0.38(+0.54%)
Jun 24, 2021	70.74	70.74	70.74	70.74	30	+0.36(+0.52%)
Jun 23, 2021	70.37	70.37	70.37	70.37	47	-0.06(-0.09%)
Jun 22, 2021	70.43	70.43	70.43	70.43	134	+0.33(+0.46%)
Jun 21, 2021	69.86	70.11	69.86	70.11	1,794	+0.92(+1.33%)
Jun 18, 2021	69.19	69.19	69.19	69.19	104	-0.94(-1.33%)
Jun 17, 2021	70.48	70.48	70.13	70.13	574	-0.35(-0.50%)
Jun 16, 2021	70.48	70.48	70.48	70.48	73	-0.35(-0.50%)
Jun 15, 2021	70.70	70.91	70.65	70.83	617	+0.04(+0.06%)
Jun 14, 2021	70.79	70.79	70.79	70.79	197	-0.10(-0.13%)
Jun 11, 2021	70.74	70.88	70.73	70.88	701	+0.01(+0.02%)
Jun 10, 2021	71.07	71.21	70.80	70.87	5,732	+0.20(+0.28%)
Jun 09, 2021	70.81	70.81	70.67	70.67	437	-0.17(-0.24%)
Jun 08, 2021	70.84	70.84	70.84	70.84	146	+0.04(+0.06%)
Jun 07, 2021	70.72	70.80	70.71	70.80	1,705	-0.00(-0.00%)
Jun 04, 2021	70.64	70.80	70.64	70.80	1,101	+0.27(+0.39%)
Jun 03, 2021	70.63	70.63	70.53	70.53	259	-0.07(-0.10%)
Jun 02, 2021	70.52	70.60	70.52	70.60	188	-0.03(-0.04%)
Jun 01, 2021	71.34	71.34	70.57	70.63	963	+0.01(+0.01%)
May 28, 2021	70.58	70.62	70.58	70.62	367	+0.04(+0.05%)
May 27, 2021	70.67	70.67	70.58	70.58	292	+0.30(+0.43%)
May 26, 2021	70.45	70.45	70.28	70.28	352	+0.16(+0.22%)
May 25, 2021	70.48	70.48	70.12	70.12	725	-0.25(-0.35%)
May 24, 2021	70.42	70.49	70.27	70.37	1,956	+0.49(+0.70%)
May 21, 2021	70.25	70.31	69.84	69.88	1,829	+0.10(+0.15%)
May 20, 2021	69.78	69.78	69.78	69.78	18	+0.60(+0.87%)
May 19, 2021	68.82	69.18	68.75	69.18	3,762	-0.52(-0.75%)
May 18, 2021	70.20	70.20	69.70	69.70	954	-0.50(-0.71%)
May 17, 2021	70.42	70.42	70.06	70.20	1,806	-0.12(-0.17%)
May 14, 2021	70.05	70.33	70.05	70.32	2,365	+0.89(+1.29%)
May 13, 2021	69.23	69.52	69.23	69.43	3,285	+0.77(+1.12%)
May 12, 2021	68.65	68.65	68.65	68.65	270	-1.20(-1.72%)
May 11, 2021	69.62	70.11	69.62	69.85	1,733	-0.89(-1.25%)
May 10, 2021	71.44	71.44	70.74	70.74	2,067	-0.30(-0.42%)
May 07, 2021	70.76	71.05	70.76	71.03	894	+0.64(+0.90%)
May 06, 2021	69.86	70.40	69.86	70.40	2,533	+0.47(+0.67%)
May 05, 2021	70.08	70.08	69.88	69.93	1,077	+0.14(+0.20%)
May 04, 2021	69.43	69.79	69.42	69.79	7,003	-0.17(-0.25%)
May 03, 2021	70.33	70.33	69.96	69.96	1,155	+0.26(+0.37%)
Apr 30, 2021	69.67	69.71	69.67	69.71	418	-0.27(-0.39%)
Apr 29, 2021	70.15	70.15	69.58	69.98	2,566	+0.61(+0.88%)
Apr 28, 2021	69.34	69.50	69.32	69.37	3,158	+0.15(+0.22%)
Apr 27, 2021	69.23	69.23	69.16	69.22	2,684	+0.09(+0.13%)
Apr 26, 2021	69.16	69.16	69.13	69.13	169	+0.16(+0.23%)
Apr 23, 2021	68.78	68.98	68.78	68.98	522	+0.50(+0.73%)
Apr 22, 2021	68.85	68.97	68.48	68.48	530	-0.54(-0.78%)
Apr 21, 2021	68.43	69.01	68.43	69.01	450	+0.60(+0.87%)
Apr 20, 2021	68.52	68.52	68.33	68.42	20,371	-0.49(-0.72%)
Apr 19, 2021	68.96	68.96	68.65	68.91	226,511	-0.21(-0.30%)
Apr 16, 2021	69.16	69.16	69.12	69.12	522	+0.38(+0.56%)
Apr 15, 2021	68.55	68.75	68.55	68.73	10,488	+0.57(+0.84%)
Apr 14, 2021	68.26	68.55	68.16	68.16	7,800	-0.11(-0.16%)
Apr 13, 2021	68.35	68.35	68.26	68.27	499	+0.08(+0.12%)
Apr 12, 2021	68.28	68.28	67.94	68.19	242,189	+0.15(+0.21%)
Apr 09, 2021	68.05	68.05	68.05	68.05	104	+0.44(+0.66%)
Apr 08, 2021	67.60	67.60	67.60	67.60	29	+0.04(+0.05%)
Apr 07, 2021	67.59	67.59	67.45	67.57	1,448	+0.03(+0.04%)
Apr 06, 2021	67.54	67.54	67.54	67.54	193	-0.04(-0.06%)
Apr 05, 2021	67.58	67.62	67.45	67.58	949	+0.91(+1.36%)
Apr 01, 2021	66.60	66.67	66.50	66.67	1,254	+0.39(+0.59%)
Mar 31, 2021	66.41	66.53	66.28	66.28	1,196	+0.10(+0.14%)
Mar 30, 2021	66.18	66.18	66.14	66.18	1,010	-0.08(-0.12%)
Mar 29, 2021	66.14	66.26	66.14	66.26	228	+0.21(+0.32%)
Mar 26, 2021	66.05	66.05	66.05	66.05	104	+0.70(+1.06%)
Mar 25, 2021	64.70	65.35	64.68	65.35	1,280	+0.45(+0.69%)
Mar 24, 2021	65.45	65.46	64.91	64.91	1,143	-0.09(-0.14%)
Mar 23, 2021	65.65	65.65	65.00	65.00	454	-0.56(-0.85%)
Mar 22, 2021	65.76	65.76	65.55	65.55	295	+0.09(+0.14%)
Mar 19, 2021	65.47	65.47	65.46	65.46	523	+0.06(+0.10%)
Mar 18, 2021	66.26	66.27	65.40	65.40	1,673	-0.57(-0.87%)
Mar 17, 2021	65.64	65.97	65.64	65.97	230	+0.21(+0.32%)
Mar 16, 2021	66.35	66.35	65.75	65.76	813	-0.23(-0.35%)
Mar 15, 2021	65.84	65.99	65.84	65.99	899	+0.23(+0.36%)
Mar 12, 2021	65.47	65.75	65.46	65.75	838	+0.29(+0.45%)
Mar 11, 2021	65.71	65.71	65.46	65.46	942	+0.39(+0.60%)
Mar 10, 2021	64.91	65.07	64.81	65.07	638	+0.58(+0.90%)
Mar 09, 2021	64.72	64.93	64.49	64.49	2,343	+0.33(+0.51%)
Mar 08, 2021	64.42	64.73	64.16	64.16	3,335	+0.30(+0.47%)
Mar 05, 2021	63.86	63.86	63.86	63.86	104	+1.32(+2.11%)
Mar 04, 2021	63.49	63.49	62.54	62.54	628	-0.78(-1.23%)
Mar 03, 2021	63.86	63.86	63.32	63.32	321	-0.58(-0.91%)
Mar 02, 2021	64.20	64.20	63.90	63.90	1,230	-0.17(-0.27%)
Mar 01, 2021	64.08	64.08	64.08	64.08	8	+1.07(+1.70%)
Feb 26, 2021	63.01	63.01	63.01	63.01	104	-0.39(-0.61%)
Feb 25, 2021	63.40	63.40	63.40	63.40	25	-1.41(-2.17%)
Feb 24, 2021	64.09	64.80	64.09	64.80	3,601	+0.74(+1.16%)
Feb 23, 2021	63.30	64.14	63.30	64.06	775	+0.20(+0.31%)
Feb 22, 2021	63.77	64.01	63.77	63.86	364	-0.10(-0.15%)
Feb 19, 2021	64.24	64.24	63.96	63.96	314	-0.16(-0.25%)
Feb 18, 2021	64.27	64.27	64.12	64.12	825	-0.25(-0.40%)
Feb 17, 2021	63.70	64.51	63.70	64.37	8,395	+0.19(+0.29%)
Feb 16, 2021	64.11	64.19	64.11	64.19	299	+0.06(+0.09%)
Feb 12, 2021	63.96	64.13	63.96	64.13	314	+0.27(+0.42%)
Feb 11, 2021	63.87	63.87	63.86	63.86	219	-0.12(-0.19%)
Feb 10, 2021	63.98	63.98	63.98	63.98	519	-0.04(-0.06%)
Feb 09, 2021	63.94	64.02	63.69	64.02	6,576	+0.10(+0.15%)
Feb 08, 2021	64.08	64.08	63.92	63.92	285	+0.37(+0.58%)
Feb 05, 2021	63.55	63.55	63.55	63.55	104	+0.45(+0.71%)
Feb 04, 2021	62.85	63.11	62.85	63.11	484	+0.50(+0.79%)
Feb 03, 2021	62.61	62.61	62.61	62.61	32	+0.14(+0.22%)
Feb 02, 2021	62.23	62.47	62.18	62.47	434	+0.84(+1.37%)
Feb 01, 2021	61.63	61.63	61.63	61.63	17	+0.65(+1.07%)
Jan 29, 2021	61.20	61.21	60.81	60.98	5,658	-0.98(-1.58%)
Jan 28, 2021	61.96	61.96	61.96	61.96	3	+0.79(+1.29%)
Jan 27, 2021	61.17	61.17	61.17	61.17	355	-1.72(-2.74%)
Jan 26, 2021	63.07	63.07	62.89	62.89	233	-0.09(-0.14%)
Jan 25, 2021	62.80	62.98	62.80	62.98	214	-0.03(-0.06%)
Jan 22, 2021	62.88	63.02	62.88	63.02	5,554	-0.17(-0.26%)
Jan 21, 2021	63.15	63.18	63.15	63.18	267	-0.25(-0.39%)
Jan 20, 2021	62.81	63.43	62.81	63.43	593	+0.74(+1.19%)
Jan 19, 2021	62.38	62.83	62.38	62.69	413	+0.43(+0.68%)
Jan 15, 2021	62.35	62.36	62.26	62.26	628	-0.40(-0.64%)
Jan 14, 2021	62.86	62.89	62.66	62.66	1,048	-0.19(-0.31%)
Jan 13, 2021	62.72	62.85	62.72	62.85	612	+0.08(+0.12%)
Jan 12, 2021	62.88	62.88	62.56	62.77	2,671	+0.20(+0.32%)
Jan 11, 2021	62.79	62.79	62.57	62.57	343	-0.36(-0.57%)
Jan 08, 2021	62.76	62.93	62.76	62.93	419	+0.28(+0.45%)
Jan 07, 2021	62.57	62.67	62.57	62.65	386	+0.69(+1.12%)
Jan 06, 2021	61.96	62.18	61.94	61.96	943	+0.90(+1.48%)
Jan 05, 2021	60.77	61.06	60.74	61.06	438	+0.43(+0.72%)
Jan 04, 2021	61.43	61.43	60.62	60.62	2,619	-0.82(-1.33%)
Dec 31, 2020		61.44	61.44	61.44	325	+0.42(+0.68%)
Dec 30, 2020	61.07	61.07	61.02	61.02	325	+0.13(+0.21%)
Dec 29, 2020	60.90	60.90	60.90	60.90	8	-0.02(-0.04%)
Dec 28, 2020	60.92	60.92	60.92	60.92	56	+0.48(+0.79%)
Dec 24, 2020	60.31	60.44	60.30	60.44	209	+0.01(+0.02%)
Dec 23, 2020	60.03	60.42	60.03	60.42	298	+0.39(+0.65%)
Dec 22, 2020	60.08	60.10	60.03	60.03	2,088	-0.32(-0.53%)
Dec 21, 2020	60.35	60.35	60.35	60.35	88	-0.44(-0.73%)
Dec 18, 2020	60.93	60.95	60.55	60.80	11,372	-0.18(-0.29%)
Dec 17, 2020	60.80	60.97	60.80	60.97	503	+0.26(+0.42%)
Dec 16, 2020	60.72	60.72	60.72	60.72	137	-0.04(-0.07%)
Dec 15, 2020	60.22	60.76	60.19	60.76	30,872	+0.69(+1.15%)
Dec 14, 2020	60.07	60.07	60.07	60.07	200	-0.34(-0.55%)
Dec 11, 2020	60.30	60.41	60.30	60.41	315	-0.14(-0.23%)
Dec 10, 2020	60.12	60.64	60.12	60.55	2,345	-0.12(-0.20%)
Dec 09, 2020	60.40	60.67	60.40	60.67	701	-0.19(-0.31%)
Dec 08, 2020	60.85	60.85	60.85	60.85	247	+0.18(+0.30%)
Dec 07, 2020	60.46	60.67	60.46	60.67	381	-0.20(-0.33%)
Dec 04, 2020	60.49	60.88	60.48	60.88	11,477	+0.57(+0.94%)
Dec 03, 2020	60.64	60.66	60.31	60.31	1,536	-0.08(-0.13%)
Dec 02, 2020	60.35	60.39	60.35	60.39	285	+0.15(+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.