Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	67.23	67.49	67.23	67.44	790	+0.06(+0.09%)
Jul 28, 2021		67.37	67.37	67.37	375	+0.20(+0.30%)
Jul 27, 2021	67.48	67.48	67.09	67.17	1,336	-0.14(-0.21%)
Jul 26, 2021	67.45	67.59	67.21	67.32	3,613	-0.15(-0.23%)
Jul 23, 2021	67.49	67.59	67.29	67.47	2,164	+0.09(+0.13%)
Jul 22, 2021	67.36	67.49	67.31	67.38	8,118	+0.17(+0.26%)
Jul 21, 2021	67.37	67.37	67.21	67.21	1,077	-0.13(-0.19%)
Jul 20, 2021	67.18	67.43	67.18	67.34	3,323	+0.04(+0.06%)
Jul 19, 2021	67.61	67.61	67.21	67.30	8,368	-0.12(-0.17%)
Jul 16, 2021	67.57	68.16	67.35	67.41	3,207	-0.08(-0.11%)
Jul 15, 2021	67.56	67.56	67.49	67.49	2,698	+0.18(+0.27%)
Jul 14, 2021	67.24	68.16	67.24	67.31	4,951	-0.08(-0.12%)
Jul 13, 2021	67.38	67.39	67.36	67.39	1,980	+0.06(+0.09%)
Jul 12, 2021	67.55	67.73	67.32	67.32	2,250	-0.26(-0.38%)
Jul 09, 2021	67.43	67.58	67.43	67.58	465	+0.10(+0.15%)
Jul 08, 2021	67.64	67.71	67.40	67.48	5,146	-0.17(-0.26%)
Jul 07, 2021	67.56	67.66	67.56	67.65	1,004	+0.46(+0.69%)
Jul 06, 2021	67.71	67.71	65.31	67.19	5,384	-0.47(-0.69%)
Jul 02, 2021	67.24	67.66	67.24	67.66	1,818	+0.06(+0.09%)
Jul 01, 2021	67.70	67.83	67.38	67.60	4,372	+0.05(+0.08%)
Jun 30, 2021	67.69	67.75	67.55	67.55	1,288	+0.15(+0.22%)
Jun 29, 2021	67.23	67.73	67.23	67.40	2,226	-0.24(-0.35%)
Jun 28, 2021	67.35	67.64	67.07	67.64	3,680	+0.34(+0.51%)
Jun 25, 2021	67.32	67.32	67.25	67.30	2,711	+0.02(+0.03%)
Jun 24, 2021	67.61	67.61	67.28	67.28	1,265	+0.04(+0.07%)
Jun 23, 2021	66.86	67.54	66.86	67.24	7,025	+0.03(+0.05%)
Jun 21, 2021		67.21	67.21	67.21	453	+0.03(+0.04%)
Jun 18, 2021	67.18	68.41	67.18	67.18	5,275	-0.41(-0.60%)
Jun 17, 2021	66.83	67.59	66.83	67.59	1,383	+0.60(+0.90%)
Jun 16, 2021	67.33	67.33	66.98	66.98	5,268	-0.43(-0.64%)
Jun 15, 2021	67.28	67.65	66.97	67.42	78,126	+0.42(+0.63%)
Jun 14, 2021	67.58	67.59	66.99	66.99	3,139	-0.22(-0.33%)
Jun 11, 2021	67.27	67.47	67.21	67.21	1,353	-0.06(-0.09%)
Jun 10, 2021	67.72	67.72	67.27	67.27	4,147	+0.12(+0.18%)
Jun 09, 2021	67.03	67.27	66.63	67.15	14,286	+0.08(+0.11%)
Jun 07, 2021		67.07	67.07	67.07	315	+0.00(+0.00%)
Jun 04, 2021	67.11	67.35	67.07	67.07	503	-0.04(-0.05%)
Jun 03, 2021	67.29	67.59	67.11	67.11	5,708	+0.08(+0.13%)
Jun 02, 2021	67.32	67.32	66.73	67.02	6,537	+0.00(+0.01%)
Jun 01, 2021	67.04	67.25	66.74	67.02	2,368	+0.09(+0.14%)
May 28, 2021	66.93	66.93	66.93	66.93	1,151	+0.02(+0.03%)
May 27, 2021	66.74	66.91	66.66	66.91	1,307	+0.07(+0.11%)
May 26, 2021	66.91	67.11	66.84	66.84	1,856	-0.08(-0.11%)
May 25, 2021	67.12	67.12	66.85	66.91	969	-0.09(-0.13%)
May 24, 2021	67.20	67.20	66.56	67.00	7,250	+0.34(+0.51%)
May 21, 2021	66.61	66.86	66.61	66.66	3,580	-0.23(-0.35%)
May 20, 2021	66.73	66.94	66.73	66.89	1,136	+0.13(+0.20%)
May 19, 2021	66.61	66.91	66.57	66.76	2,178	+0.00(+0.01%)
May 18, 2021	66.94	66.95	66.60	66.75	2,454	-0.01(-0.02%)
May 17, 2021	66.68	66.90	66.58	66.77	2,909	+0.09(+0.14%)
May 14, 2021	66.92	66.93	66.67	66.67	1,289	+0.04(+0.07%)
May 13, 2021	66.38	66.77	66.38	66.63	3,187	-0.07(-0.11%)
May 12, 2021	66.91	66.91	66.70	66.70	883	-0.15(-0.22%)
May 11, 2021	67.04	67.11	66.56	66.85	3,250	-0.23(-0.34%)
May 10, 2021	66.42	67.08	66.42	67.08	7,991	+0.29(+0.44%)
May 07, 2021	67.17	67.17	66.51	66.78	1,883	-1.05(-1.55%)
May 06, 2021	67.16	68.00	66.36	67.84	1,697	+1.47(+2.21%)
May 05, 2021	66.35	66.37	66.26	66.37	1,311	+0.06(+0.09%)
May 04, 2021	66.11	66.35	66.03	66.31	1,278	+0.00(+0.01%)
May 03, 2021	67.10	67.10	66.02	66.31	1,479	-0.14(-0.22%)
Apr 30, 2021	66.73	66.73	66.45	66.45	2,268	+0.10(+0.15%)
Apr 29, 2021	66.32	66.70	66.32	66.35	2,132	-0.07(-0.11%)
Apr 28, 2021	65.99	66.42	65.99	66.42	1,233	-0.04(-0.05%)
Apr 27, 2021	66.57	66.57	66.30	66.46	3,256	-0.15(-0.22%)
Apr 26, 2021	66.68	66.68	66.19	66.61	4,858	+0.07(+0.10%)
Apr 23, 2021	66.56	66.56	65.99	66.54	1,819	+0.14(+0.21%)
Apr 22, 2021	66.31	66.40	66.31	66.40	691	+0.03(+0.04%)
Apr 21, 2021	66.31	66.50	66.31	66.38	2,304	-0.19(-0.29%)
Apr 20, 2021	66.38	66.59	66.38	66.57	1,846	+0.17(+0.25%)
Apr 19, 2021	66.88	66.88	66.40	66.40	2,737	-0.17(-0.26%)
Apr 16, 2021	66.55	66.64	66.55	66.57	2,047	-0.01(-0.01%)
Apr 15, 2021	66.55	66.65	66.52	66.58	5,976	+0.20(+0.30%)
Apr 14, 2021	66.44	66.52	66.38	66.38	1,164	+0.01(+0.01%)
Apr 13, 2021	66.31	66.42	66.26	66.38	2,092	+0.11(+0.16%)
Apr 12, 2021	66.02	66.41	65.93	66.27	7,580	+0.01(+0.01%)
Apr 09, 2021	66.07	66.35	65.71	66.26	89,860	-0.06(-0.09%)
Apr 08, 2021	66.32	66.32	66.32	66.32	1,529	+0.05(+0.08%)
Apr 07, 2021	66.29	66.29	66.27	66.27	9,650	-0.09(-0.13%)
Apr 06, 2021	66.55	66.58	66.08	66.36	1,738	+0.10(+0.15%)
Apr 05, 2021	66.82	67.34	66.26	66.26	5,031	+0.13(+0.20%)
Apr 01, 2021	66.28	66.53	66.09	66.13	70,864	+0.21(+0.32%)
Mar 31, 2021	66.13	66.38	65.92	65.92	8,101	-0.23(-0.35%)
Mar 30, 2021	65.98	66.28	65.94	66.15	2,437	+0.13(+0.20%)
Mar 29, 2021	67.16	67.16	66.01	66.02	4,904	-0.12(-0.19%)
Mar 26, 2021	66.08	66.16	65.97	66.14	3,867	-0.00(-0.01%)
Mar 25, 2021	66.14	66.33	66.06	66.14	18,545	+0.00(+0.01%)
Mar 24, 2021	66.24	66.54	65.94	66.14	1,289	+0.04(+0.07%)
Mar 23, 2021	66.28	66.35	66.09	66.09	1,008	-0.11(-0.16%)
Mar 22, 2021	66.11	66.47	66.09	66.20	2,715	-0.03(-0.04%)
Mar 19, 2021	66.15	66.25	66.13	66.23	3,079	+0.13(+0.20%)
Mar 18, 2021	66.71	66.71	66.09	66.09	2,138	-0.44(-0.67%)
Mar 17, 2021	66.10	67.35	66.08	66.54	2,948	+0.26(+0.39%)
Mar 16, 2021	66.30	67.17	66.24	66.28	3,992	+0.08(+0.12%)
Mar 15, 2021	65.99	66.20	65.99	66.20	7,840	+0.25(+0.37%)
Mar 12, 2021	65.81	67.16	65.81	65.95	3,535	-0.29(-0.44%)
Mar 11, 2021	66.04	66.54	65.34	66.24	2,234	+0.14(+0.21%)
Mar 10, 2021	66.04	66.10	65.87	66.10	2,144	+0.15(+0.23%)
Mar 09, 2021	65.94	66.15	65.90	65.95	3,553	+0.22(+0.33%)
Mar 08, 2021	66.23	66.23	65.73	65.73	3,102	-0.64(-0.96%)
Mar 05, 2021	66.86	67.75	66.37	66.37	3,535	+0.00(+0.00%)
Mar 04, 2021	67.58	67.58	66.37	66.37	1,395	-0.05(-0.07%)
Mar 03, 2021	66.42	66.67	66.42	66.42	18,288	-0.26(-0.39%)
Mar 02, 2021	67.17	67.17	66.34	66.69	3,223	-0.14(-0.20%)
Mar 01, 2021	67.73	67.76	66.23	66.82	18,990	+0.05(+0.08%)
Feb 26, 2021	66.48	66.77	66.33	66.77	7,299	+0.29(+0.44%)
Feb 25, 2021	66.83	66.83	66.42	66.48	4,124	-0.63(-0.94%)
Feb 24, 2021	66.82	67.35	66.73	67.11	13,537	+0.09(+0.14%)
Feb 23, 2021	66.80	67.02	66.08	67.02	21,288	+0.01(+0.02%)
Feb 22, 2021	66.90	67.18	66.88	67.01	1,928	-0.29(-0.43%)
Feb 19, 2021	67.32	67.35	66.85	67.30	2,401	-0.07(-0.10%)
Feb 18, 2021	67.68	68.13	67.34	67.37	3,549	-0.07(-0.10%)
Feb 17, 2021	67.31	67.72	67.31	67.44	5,525	+0.34(+0.51%)
Feb 16, 2021	67.35	67.47	66.47	67.09	8,179	-0.23(-0.34%)
Feb 12, 2021	68.50	68.50	67.32	67.32	99,595	-0.23(-0.34%)
Feb 11, 2021	67.83	68.80	66.54	67.55	9,788	+0.12(+0.18%)
Feb 10, 2021	67.91	67.91	67.43	67.43	2,919	+0.02(+0.03%)
Feb 09, 2021	67.54	67.54	67.29	67.41	3,290	+0.28(+0.42%)
Feb 08, 2021	67.09	67.75	66.65	67.12	2,097	-0.01(-0.01%)
Feb 05, 2021	67.79	67.79	66.93	67.13	3,201	-0.43(-0.63%)
Feb 04, 2021	67.23	67.85	67.13	67.56	4,689	+0.56(+0.84%)
Feb 03, 2021	67.30	67.44	67.00	67.00	20,654	-0.54(-0.80%)
Feb 02, 2021	67.90	68.05	67.15	67.54	2,904	+0.47(+0.70%)
Feb 01, 2021	67.20	67.35	66.95	67.06	11,255	+0.39(+0.58%)
Jan 29, 2021	67.35	67.50	66.67	66.67	4,802	-0.21(-0.32%)
Jan 28, 2021	67.14	67.96	66.68	66.89	75,269	+0.13(+0.19%)
Jan 27, 2021	66.85	67.24	66.05	66.76	1,675	-1.15(-1.70%)
Jan 26, 2021	67.30	67.92	66.86	67.92	1,805	+1.07(+1.60%)
Jan 25, 2021	66.90	67.23	66.69	66.85	4,603	+0.02(+0.03%)
Jan 22, 2021	66.99	67.83	66.77	66.82	6,076	-0.14(-0.21%)
Jan 21, 2021	67.11	67.40	66.57	66.96	3,255	-0.23(-0.34%)
Jan 20, 2021	66.29	67.19	65.85	67.19	3,539	+0.47(+0.70%)
Jan 19, 2021	66.20	68.02	66.20	66.72	3,880	-0.00(-0.01%)
Jan 15, 2021	67.11	67.22	66.29	66.73	9,515	-0.48(-0.71%)
Jan 14, 2021	67.23	67.25	66.29	67.21	3,598	+0.17(+0.26%)
Jan 13, 2021	67.12	67.12	66.71	67.03	1,730	+0.24(+0.35%)
Jan 12, 2021	66.39	67.16	66.39	66.80	3,876	+0.01(+0.01%)
Jan 11, 2021	66.87	66.92	66.50	66.79	29,386	-1.25(-1.83%)
Jan 08, 2021	68.80	68.80	66.86	68.04	2,178	+0.77(+1.15%)
Jan 07, 2021	67.16	67.26	66.58	67.26	4,544	+0.23(+0.34%)
Jan 06, 2021	67.09	67.09	66.36	67.03	1,320	-0.71(-1.04%)
Jan 05, 2021	67.33	67.74	65.84	67.74	93,549	+1.16(+1.74%)
Jan 04, 2021	67.16	67.74	66.39	66.58	8,075	-0.58(-0.87%)
Dec 31, 2020		67.16	67.16	67.16	3,097	+0.60(+0.90%)
Dec 30, 2020	67.50	67.50	66.56	66.56	3,097	-0.80(-1.19%)
Dec 29, 2020	66.97	67.64	66.97	67.36	2,023	+0.39(+0.59%)
Dec 28, 2020	67.29	67.29	66.97	66.97	425	-0.51(-0.75%)
Dec 24, 2020		67.48	67.48	67.48	100	+0.00(+0.00%)
Dec 23, 2020	67.61	67.61	66.97	67.48	1,662	+0.75(+1.12%)
Dec 22, 2020	66.47	67.39	66.47	66.73	1,042	-0.01(-0.01%)
Dec 21, 2020	67.48	67.48	66.74	66.74	633	+0.19(+0.28%)
Dec 18, 2020	66.98	67.25	66.37	66.55	1,954	-0.40(-0.59%)
Dec 17, 2020	66.29	66.94	66.29	66.94	864	+0.77(+1.16%)
Dec 16, 2020	66.71	66.71	66.18	66.18	1,269	-0.96(-1.42%)
Dec 15, 2020	66.71	67.46	66.71	67.13	3,221	+0.24(+0.36%)
Dec 14, 2020	66.55	67.24	66.55	66.89	2,817	+0.50(+0.75%)
Dec 11, 2020	66.39	66.39	66.39	66.39	229	-0.27(-0.41%)
Dec 10, 2020	65.50	67.51	65.50	66.67	1,301	+0.53(+0.80%)
Dec 09, 2020	67.51	67.51	66.14	66.14	40,793	-0.57(-0.85%)
Dec 08, 2020	66.81	67.09	66.30	66.70	1,605	-0.29(-0.44%)
Dec 07, 2020	66.52	67.60	66.52	67.00	12,520	+0.47(+0.71%)
Dec 04, 2020	67.08	68.62	66.13	66.53	16,668	+0.30(+0.46%)
Dec 03, 2020		66.22	66.22	66.22	460	+0.00(+0.00%)
Dec 02, 2020	66.55	66.55	65.90	66.22	1,323	+0.20(+0.30%)
Dec 01, 2020	66.47	66.47	66.03	66.03	866	+0.70(+1.08%)
Nov 30, 2020		65.32	65.32	65.32	317	+0.00(+0.00%)
Nov 27, 2020	65.04	65.32	65.04	65.32	1,609	-0.45(-0.68%)
Nov 25, 2020	65.77	65.77	65.77	65.77	344	+0.26(+0.39%)
Nov 24, 2020	65.58	65.92	65.51	65.51	3,319	-0.62(-0.93%)
Nov 23, 2020		66.13	66.13	66.13	106	+0.21(+0.32%)
Nov 20, 2020	66.33	66.43	64.92	65.92	2,767	+1.41(+2.19%)
Nov 19, 2020	64.51	64.51	64.51	64.51	284	-1.05(-1.60%)
Nov 18, 2020	66.08	66.08	65.56	65.56	524	+0.94(+1.45%)
Nov 17, 2020	64.62	64.62	64.62	64.62	238	-0.74(-1.13%)
Nov 16, 2020	64.82	66.13	64.82	65.36	671	+0.03(+0.04%)
Nov 13, 2020	65.83	65.83	64.43	65.33	2,075	+1.10(+1.71%)
Nov 12, 2020	65.12	65.13	64.23	64.23	1,099	-0.68(-1.04%)
Nov 11, 2020	64.28	65.54	64.28	64.91	6,328	+0.08(+0.12%)
Nov 10, 2020	64.83	64.83	64.83	64.83	266	-0.20(-0.31%)
Nov 09, 2020	64.64	65.56	64.64	65.03	1,230	+0.43(+0.66%)
Nov 06, 2020	64.60	64.60	64.60	64.60	461	-0.73(-1.12%)
Nov 05, 2020	64.36	65.33	64.36	65.33	2,436	+0.70(+1.09%)
Nov 04, 2020	63.96	64.63	63.73	64.63	1,146	+0.60(+0.93%)
Nov 03, 2020	64.17	64.32	64.02	64.03	12,552	-0.26(-0.40%)
Nov 02, 2020	63.02	64.29	63.02	64.29	1,285	+0.37(+0.58%)
Oct 30, 2020	63.91	63.91	63.91	63.91	345	-0.39(-0.61%)
Oct 29, 2020	64.03	64.30	64.03	64.30	912	+0.28(+0.44%)
Oct 28, 2020	64.23	64.68	63.92	64.02	1,671	-0.19(-0.30%)
Oct 27, 2020	64.55	64.62	64.20	64.21	17,990	+0.03(+0.04%)
Oct 26, 2020	64.05	64.18	64.05	64.18	485	-0.11(-0.17%)
Oct 23, 2020		64.29	64.29	64.29	234	+0.00(+0.00%)
Oct 22, 2020	64.80	64.80	64.29	64.29	3,801	+0.38(+0.60%)
Oct 21, 2020	63.91	63.91	63.91	63.91	317	+0.24(+0.38%)
Oct 20, 2020		63.67	63.67	63.67	216	+0.00(+0.00%)
Oct 19, 2020	64.48	64.48	63.67	63.67	483	-1.46(-2.24%)
Oct 16, 2020	64.50	65.16	64.50	65.13	1,966	+1.05(+1.65%)
Oct 15, 2020	64.62	64.62	63.61	64.07	2,131	-0.64(-0.98%)
Oct 14, 2020		64.71	64.71	64.71	52	+0.00(+0.00%)
Oct 13, 2020	64.24	64.71	64.24	64.71	672	+0.30(+0.46%)
Oct 12, 2020	63.92	64.41	63.57	64.41	909	-0.20(-0.31%)
Oct 09, 2020		64.61	64.61	64.61	273	+0.00(+0.00%)
Oct 08, 2020	63.96	64.70	63.96	64.61	2,236	+0.88(+1.38%)
Oct 07, 2020	63.73	63.73	63.73	63.73	763	-0.64(-0.99%)
Oct 06, 2020	64.29	64.40	64.00	64.36	3,414	+0.95(+1.49%)
Oct 05, 2020	63.16	63.42	63.16	63.42	488	+0.33(+0.53%)
Oct 02, 2020	63.03	64.08	63.03	63.09	1,735	-0.59(-0.93%)
Oct 01, 2020	64.11	64.11	63.68	63.68	615	-0.02(-0.02%)
Sep 30, 2020	63.37	64.10	62.92	63.70	6,830	-0.40(-0.63%)
Sep 29, 2020	64.10	64.10	64.10	64.10	723	+0.84(+1.33%)
Sep 28, 2020	63.66	63.66	63.26	63.26	837	+0.03(+0.05%)
Sep 25, 2020		63.22	63.22	63.22	96	+0.00(+0.00%)
Sep 24, 2020	63.85	63.86	63.22	63.22	2,074	-0.86(-1.34%)
Sep 23, 2020	64.17	64.17	63.35	64.08	2,432	+0.31(+0.48%)
Sep 22, 2020	63.78	63.78	63.78	63.78	936	+0.20(+0.32%)
Sep 21, 2020	64.06	64.06	63.18	63.58	2,881	-0.85(-1.32%)
Sep 18, 2020		64.43	64.43	64.43	274	+0.00(+0.00%)
Sep 17, 2020	64.79	64.79	63.58	64.43	746	-0.02(-0.03%)
Sep 16, 2020	64.77	64.77	63.86	64.45	1,193	+0.88(+1.39%)
Sep 15, 2020	64.60	64.60	63.57	63.57	797	-1.18(-1.82%)
Sep 14, 2020	64.64	65.11	64.64	64.74	1,718	+0.58(+0.91%)
Sep 11, 2020	63.58	64.50	63.58	64.16	1,625	-0.10(-0.16%)
Sep 10, 2020	64.48	64.48	64.27	64.27	460	+0.35(+0.55%)
Sep 09, 2020		63.91	63.91	63.91	73	+0.00(+0.00%)
Sep 08, 2020	64.20	64.28	63.91	63.91	481	-0.19(-0.30%)
Sep 04, 2020	63.61	64.10	63.53	64.10	464	-0.11(-0.17%)
Sep 03, 2020	64.91	64.91	64.21	64.21	971	+0.12(+0.19%)
Sep 02, 2020	64.77	64.77	64.09	64.09	2,143	-0.24(-0.37%)
Sep 01, 2020	64.31	64.39	63.76	64.33	5,895	+1.05(+1.66%)
Aug 31, 2020		63.28	63.28	63.28	85	+0.00(+0.00%)
Aug 28, 2020	63.28	63.28	63.28	63.28	232	-0.45(-0.70%)
Aug 27, 2020	63.48	63.73	63.48	63.73	1,839	-0.15(-0.23%)
Aug 26, 2020		63.87	63.87	63.87	19	+0.00(+0.00%)
Aug 25, 2020	64.17	64.58	63.87	63.87	798	-0.23(-0.36%)
Aug 24, 2020	63.53	64.47	63.53	64.11	1,971	+0.30(+0.48%)
Aug 21, 2020	63.89	64.58	63.80	63.80	932	-0.03(-0.05%)
Aug 20, 2020	64.41	64.47	63.22	63.83	1,788	+0.18(+0.29%)
Aug 19, 2020		63.65	63.65	63.65	46	+0.00(+0.00%)
Aug 18, 2020	64.17	64.17	63.65	63.65	624	-0.20(-0.32%)
Aug 17, 2020	63.53	63.87	63.53	63.85	2,209	-0.10(-0.16%)
Aug 14, 2020	64.31	64.33	63.59	63.96	2,213	+0.30(+0.48%)
Aug 13, 2020		63.65	63.65	63.65	205	+0.00(+0.00%)
Aug 12, 2020		63.58	63.58	63.65	343	+0.07(+0.11%)
Aug 11, 2020	63.57	64.89	63.57	63.58	4,677	-0.38(-0.59%)
Aug 10, 2020	64.41	64.41	63.55	63.96	954	+0.09(+0.15%)
Aug 07, 2020	63.96	63.96	63.87	63.87	582	-0.09(-0.15%)
Aug 06, 2020		63.96	63.96	63.96	304	+0.00(+0.00%)
Aug 05, 2020	63.51	63.96	63.51	63.96	624	+0.64(+1.00%)
Aug 04, 2020	63.33	63.33	63.33	63.33	304	+1.36(+2.20%)

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.