Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2021		75.05	75.05	75.05	0	+0.37(+0.49%)
Mar 16, 2021	74.66	74.68	74.66	74.68	913	+0.07(+0.10%)
Mar 15, 2021	74.61	74.61	74.61	74.61	25	-0.07(-0.09%)
Mar 12, 2021	74.45	74.68	74.45	74.68	1,404	-0.07(-0.10%)
Mar 11, 2021	74.68	74.88	74.66	74.75	4,323	+0.85(+1.14%)
Mar 10, 2021	73.82	73.91	73.82	73.91	908	+0.46(+0.62%)
Mar 09, 2021	73.50	73.50	73.28	73.45	2,671	+0.87(+1.20%)
Mar 08, 2021	72.66	72.69	72.58	72.58	705	-0.23(-0.31%)
Mar 05, 2021	72.07	72.81	71.91	72.81	902	+0.44(+0.61%)
Mar 04, 2021	73.26	73.47	72.36	72.36	4,910	-1.07(-1.46%)
Mar 03, 2021	73.73	73.73	73.43	73.43	542	-0.54(-0.73%)
Mar 02, 2021	73.87	73.97	73.87	73.97	284	+0.15(+0.21%)
Mar 01, 2021	73.74	73.94	73.74	73.82	1,314	+0.85(+1.16%)
Feb 26, 2021	73.18	73.19	72.97	72.97	2,909	-0.76(-1.03%)
Feb 25, 2021	74.87	74.87	73.74	73.74	718	-0.43(-0.58%)
Feb 24, 2021	73.57	74.16	73.57	74.16	290	+0.58(+0.79%)
Feb 23, 2021	72.86	73.64	72.86	73.58	1,813	-0.03(-0.04%)
Feb 22, 2021	73.82	73.82	73.61	73.61	401	-0.26(-0.35%)
Feb 19, 2021	74.01	74.01	73.87	73.87	401	+0.20(+0.27%)
Feb 18, 2021	73.37	73.67	73.37	73.67	215	-0.68(-0.92%)
Feb 17, 2021	74.11	74.35	74.10	74.35	716	-0.98(-1.30%)
Feb 16, 2021	75.37	75.47	75.23	75.33	4,561	+0.50(+0.66%)
Feb 12, 2021	74.55	74.83	74.55	74.83	601	+0.25(+0.33%)
Feb 11, 2021	74.59	74.59	74.59	74.59	169	+0.47(+0.63%)
Feb 10, 2021	74.12	74.12	74.12	74.12	125	-0.21(-0.29%)
Feb 09, 2021	74.01	74.33	73.94	74.33	1,581	+0.20(+0.26%)
Feb 08, 2021	74.23	74.23	74.01	74.14	1,633	+0.47(+0.64%)
Feb 05, 2021	73.54	73.67	73.54	73.67	702	+0.79(+1.09%)
Feb 04, 2021	72.88	72.88	72.88	72.88	280	-0.18(-0.25%)
Feb 03, 2021	72.87	73.06	72.87	73.06	598	+0.27(+0.36%)
Feb 02, 2021	72.36	72.79	72.33	72.79	1,226	+0.86(+1.20%)
Feb 01, 2021	71.88	71.96	71.88	71.93	421	+0.53(+0.75%)
Jan 29, 2021	71.89	72.03	71.18	71.40	4,413	-1.08(-1.49%)
Jan 28, 2021	72.48	72.48	72.48	72.48	239	+1.14(+1.60%)
Jan 27, 2021	71.27	71.93	71.27	71.34	10,971	-1.27(-1.74%)
Jan 26, 2021	72.61	72.61	72.61	72.61	20	+0.51(+0.71%)
Jan 25, 2021	72.04	72.09	71.87	72.09	828	-0.93(-1.27%)
Jan 22, 2021	72.87	73.02	72.83	73.02	902	-0.30(-0.41%)
Jan 21, 2021	73.37	73.37	72.98	73.32	469	+0.19(+0.26%)
Jan 20, 2021	73.12	73.17	73.12	73.13	693	+0.41(+0.56%)
Jan 19, 2021	72.88	72.88	72.58	72.72	1,170	+0.72(+1.00%)
Jan 15, 2021	72.31	72.31	71.97	72.00	1,504	-1.16(-1.59%)
Jan 14, 2021	73.20	73.20	73.16	73.16	576	+0.70(+0.97%)
Jan 13, 2021	72.62	72.67	72.46	72.46	1,493	-0.12(-0.16%)
Jan 12, 2021	72.07	72.58	72.07	72.58	535	+0.58(+0.81%)
Jan 11, 2021	71.88	72.15	71.88	72.00	1,551	-1.06(-1.45%)
Jan 08, 2021	72.85	73.06	72.46	73.06	2,407	+0.04(+0.06%)
Jan 07, 2021	73.03	73.03	72.91	73.02	717	+0.40(+0.55%)
Jan 06, 2021	72.72	72.78	72.62	72.62	379	+0.66(+0.92%)
Jan 05, 2021	71.96	71.96	71.96	71.96	1	+0.51(+0.71%)
Jan 04, 2021	71.30	71.45	71.30	71.45	981	+0.48(+0.67%)
Dec 31, 2020		70.97	70.97	70.97	1,575	-0.58(-0.81%)
Dec 30, 2020	71.80	72.05	71.56	71.56	1,575	+0.17(+0.24%)
Dec 29, 2020	71.39	71.39	71.39	71.39	98	+0.42(+0.59%)
Dec 28, 2020	70.97	70.97	70.97	70.97	19	+0.54(+0.76%)
Dec 24, 2020	70.38	70.43	70.38	70.43	300	+0.09(+0.13%)
Dec 23, 2020	70.15	70.34	70.15	70.34	319	+0.80(+1.16%)
Dec 22, 2020	69.49	69.53	69.49	69.53	427	+0.13(+0.18%)
Dec 21, 2020	68.38	69.53	68.16	69.41	3,263	-0.99(-1.41%)
Dec 18, 2020	70.36	70.41	70.34	70.40	1,822	-0.31(-0.45%)
Dec 17, 2020	70.71	70.71	70.71	70.71	190	+0.76(+1.08%)
Dec 16, 2020	69.95	69.95	69.95	69.95	7	+0.64(+0.93%)
Dec 15, 2020	69.31	69.31	69.31	69.31	26	+0.90(+1.31%)
Dec 14, 2020	68.65	68.70	68.41	68.41	462	+0.24(+0.35%)
Dec 11, 2020	68.17	68.17	68.17	68.17	101	-0.49(-0.72%)
Dec 10, 2020	68.01	68.67	68.01	68.67	107	-0.01(-0.02%)
Dec 09, 2020	68.68	68.68	68.68	68.68	10	-0.45(-0.65%)
Dec 08, 2020	69.13	69.13	69.13	69.13	26	+0.24(+0.35%)
Dec 07, 2020	68.88	68.88	68.88	68.88	75	-0.26(-0.38%)
Dec 04, 2020	69.31	69.31	69.15	69.15	303	+0.79(+1.15%)
Dec 03, 2020	68.39	68.73	68.36	68.36	462	+0.16(+0.24%)
Dec 02, 2020	68.19	68.19	68.19	68.19	9	-0.06(-0.09%)
Dec 01, 2020	67.76	68.26	67.76	68.26	529	+1.44(+2.15%)
Nov 30, 2020	67.11	67.11	66.82	66.82	215	-1.01(-1.49%)
Nov 27, 2020	67.83	67.83	67.83	67.83	101	+0.30(+0.45%)
Nov 25, 2020	67.49	67.53	67.49	67.53	506	+0.23(+0.34%)
Nov 24, 2020	67.29	67.29	67.29	67.29	26	+0.75(+1.13%)
Nov 23, 2020	66.79	66.79	66.54	66.54	260	+0.24(+0.36%)
Nov 20, 2020	66.38	66.38	66.30	66.30	404	-0.03(-0.05%)
Nov 19, 2020	66.33	66.33	66.33	66.33	38	+0.16(+0.25%)
Nov 18, 2020	66.48	66.48	66.17	66.17	422	-0.32(-0.49%)
Nov 17, 2020	66.49	66.49	66.49	66.49	10	-0.09(-0.13%)
Nov 16, 2020	66.45	66.58	66.45	66.58	326	+1.72(+2.65%)
Nov 13, 2020	64.86	64.86	64.86	64.86	101	+1.07(+1.67%)
Nov 12, 2020	63.99	63.99	63.80	63.80	217	-0.35(-0.55%)
Nov 11, 2020	64.15	64.15	64.15	64.15	138	+0.18(+0.28%)
Nov 10, 2020	63.97	63.97	63.97	63.97	1	+1.15(+1.83%)
Nov 09, 2020	63.82	63.82	62.82	62.82	1,805	+2.28(+3.77%)
Nov 06, 2020	60.54	60.54	60.54	60.54	101	-0.15(-0.25%)
Nov 05, 2020	60.69	60.69	60.69	60.69	4	+1.63(+2.77%)
Nov 04, 2020	59.27	59.29	59.05	59.05	418	+0.22(+0.37%)
Nov 03, 2020	58.84	58.84	58.84	58.84	50	+1.75(+3.06%)
Nov 02, 2020	57.09	57.09	57.09	57.09	22	+1.04(+1.85%)
Oct 30, 2020	56.06	56.06	56.06	56.06	101	-0.02(-0.04%)
Oct 29, 2020	55.61	56.08	55.61	56.08	442	+0.05(+0.08%)
Oct 28, 2020	56.25	56.59	55.88	56.03	5,232	-2.22(-3.81%)
Oct 27, 2020	58.96	58.96	58.25	58.25	1,462	-1.14(-1.91%)
Oct 26, 2020	59.39	59.39	59.03	59.39	611	-1.51(-2.47%)
Oct 23, 2020	60.90	60.90	60.90	60.90	101	+0.57(+0.94%)
Oct 22, 2020	60.19	60.33	60.15	60.33	417	-0.16(-0.26%)
Oct 21, 2020	60.48	60.48	60.48	60.48	64	-0.67(-1.10%)
Oct 20, 2020	61.18	61.25	61.16	61.16	674	+0.90(+1.50%)
Oct 19, 2020	60.80	60.80	60.25	60.26	1,240	-0.24(-0.40%)
Oct 16, 2020	60.65	60.67	60.50	60.50	202	-0.07(-0.11%)
Oct 15, 2020	60.18	60.57	60.18	60.57	316	-0.72(-1.18%)
Oct 14, 2020	61.40	61.40	61.29	61.29	451	-0.12(-0.20%)
Oct 13, 2020	61.41	61.41	61.41	61.41	12	-0.84(-1.35%)
Oct 12, 2020	62.24	62.24	62.24	62.24	0	+0.30(+0.49%)
Oct 09, 2020	61.94	61.94	61.94	61.94	101	+0.45(+0.73%)
Oct 08, 2020	61.50	61.50	61.50	61.50	10	+0.48(+0.79%)
Oct 07, 2020	60.82	61.01	60.82	61.01	224	+0.31(+0.51%)
Oct 06, 2020	61.33	61.38	60.71	60.71	698	-0.08(-0.13%)
Oct 05, 2020	60.43	60.78	60.43	60.78	623	+1.21(+2.03%)
Oct 02, 2020	59.57	59.57	59.57	59.57	101	-0.16(-0.27%)
Oct 01, 2020	59.74	59.74	59.74	59.74	56	+0.37(+0.62%)
Sep 30, 2020	59.37	59.37	59.37	59.37	0	+0.22(+0.37%)
Sep 29, 2020	59.15	59.15	59.15	59.15	45	+0.02(+0.04%)
Sep 28, 2020	59.16	59.16	59.09	59.13	1,081	+1.13(+1.95%)
Sep 25, 2020	57.48	58.00	57.45	58.00	1,518	-0.15(-0.26%)
Sep 24, 2020	57.91	58.15	57.80	58.15	404	+0.23(+0.40%)
Sep 23, 2020	58.92	58.92	57.92	57.92	107	-1.04(-1.77%)
Sep 22, 2020	59.14	59.14	58.66	58.96	689	-0.24(-0.40%)
Sep 21, 2020	59.19	59.20	58.65	59.20	2,843	-2.03(-3.31%)
Sep 18, 2020	61.32	61.32	61.22	61.22	202	-0.79(-1.27%)
Sep 17, 2020	62.01	62.01	62.01	62.01	70	+0.49(+0.79%)
Sep 16, 2020	61.93	61.93	61.53	61.53	560	+0.03(+0.04%)
Sep 15, 2020	61.58	61.67	61.50	61.50	352	-0.07(-0.11%)
Sep 14, 2020	61.57	61.57	61.57	61.57	5	+0.30(+0.49%)
Sep 11, 2020	61.33	61.33	61.26	61.26	101	+0.36(+0.59%)
Sep 10, 2020	62.04	62.04	60.83	60.91	4,428	-0.57(-0.93%)
Sep 09, 2020	61.45	61.48	61.45	61.48	753	+1.28(+2.12%)
Sep 08, 2020	59.99	60.20	59.99	60.20	448	-0.89(-1.46%)
Sep 04, 2020	61.12	61.21	60.09	61.09	13,058	+0.15(+0.25%)
Sep 03, 2020	60.88	60.94	60.88	60.94	739	-0.95(-1.53%)
Sep 02, 2020	61.89	61.89	61.89	61.89	48	+0.72(+1.18%)
Sep 01, 2020	61.32	61.32	61.14	61.17	1,312	-0.38(-0.61%)
Aug 31, 2020	61.94	61.94	61.55	61.55	5,005	-0.31(-0.50%)
Aug 28, 2020	61.69	61.86	61.69	61.86	708	+0.64(+1.05%)
Aug 27, 2020	61.75	61.75	61.22	61.22	1,165	-0.62(-1.01%)
Aug 26, 2020	61.59	61.84	61.59	61.84	777	+0.43(+0.70%)
Aug 25, 2020	61.41	61.41	61.41	61.41	37	+0.23(+0.38%)
Aug 24, 2020	61.18	61.18	61.18	61.18	54	+0.77(+1.27%)
Aug 21, 2020	59.94	60.41	59.94	60.41	506	-0.37(-0.60%)
Aug 20, 2020	60.21	60.78	60.21	60.78	103	-0.04(-0.06%)
Aug 19, 2020	61.38	61.38	60.81	60.81	621	-0.36(-0.59%)
Aug 18, 2020	61.20	61.20	61.17	61.17	241	-0.02(-0.03%)
Aug 17, 2020	61.20	61.20	61.19	61.19	456	+0.21(+0.34%)
Aug 14, 2020	60.93	60.98	60.93	60.98	911	-0.49(-0.80%)
Aug 13, 2020	61.47	61.47	61.47	61.47	179	-0.29(-0.47%)
Aug 12, 2020	61.76	61.76	61.76	61.76	22	+0.98(+1.62%)
Aug 11, 2020	60.78	60.78	60.78	60.78	26	+0.58(+0.96%)
Aug 10, 2020	60.20	60.20	60.20	60.20	101	+0.29(+0.49%)
Aug 07, 2020	59.73	59.91	59.67	59.91	607	-0.18(-0.30%)
Aug 06, 2020	59.76	60.09	59.76	60.09	110	-0.11(-0.18%)
Aug 05, 2020	60.19	60.19	60.19	60.19	147	+0.97(+1.63%)
Aug 04, 2020	59.23	59.23	59.23	59.23	97	+0.54(+0.92%)
Aug 03, 2020	58.51	58.69	58.48	58.69	2,250	+0.87(+1.50%)
Jul 31, 2020	58.09	58.09	57.50	57.82	1,214	-0.91(-1.56%)
Jul 30, 2020	57.99	58.73	57.85	58.73	870	-0.47(-0.79%)
Jul 29, 2020	58.84	59.32	58.40	59.20	4,694	+0.84(+1.43%)
Jul 28, 2020	58.35	58.36	58.35	58.36	362	-0.31(-0.53%)
Jul 27, 2020	58.67	58.67	58.67	58.67	52	+0.33(+0.57%)
Jul 24, 2020	58.34	58.34	58.34	58.34	0	-0.24(-0.42%)
Jul 23, 2020	59.03	59.03	58.59	58.59	225	-0.53(-0.90%)
Jul 22, 2020	59.12	59.12	59.12	59.12	74	+0.68(+1.16%)
Jul 21, 2020	58.43	58.77	58.43	58.44	395	+0.43(+0.75%)
Jul 20, 2020	57.85	58.02	57.84	58.01	1,118	+0.33(+0.57%)
Jul 17, 2020	57.42	57.68	57.42	57.68	809	+0.22(+0.38%)
Jul 16, 2020	57.46	57.46	57.46	57.46	0	-0.13(-0.23%)
Jul 15, 2020	57.73	57.81	57.39	57.60	601	+0.47(+0.83%)
Jul 14, 2020	56.57	57.12	56.46	57.12	1,645	+1.09(+1.95%)
Jul 13, 2020	56.87	57.03	56.03	56.03	2,455	-0.19(-0.34%)
Jul 10, 2020	56.05	56.22	56.05	56.22	911	+0.53(+0.95%)
Jul 09, 2020	56.43	56.43	55.44	55.69	2,620	-0.95(-1.68%)
Jul 08, 2020	56.31	56.64	56.31	56.64	769	+0.47(+0.84%)
Jul 07, 2020	56.56	56.56	56.17	56.17	968	-0.98(-1.72%)
Jul 06, 2020	57.27	57.27	57.12	57.15	560	+1.29(+2.30%)
Jul 02, 2020	56.38	56.38	55.86	55.86	708	+0.53(+0.96%)
Jul 01, 2020	54.84	55.33	54.84	55.33	992	+0.13(+0.23%)
Jun 30, 2020	54.71	55.26	54.71	55.20	1,175	+0.08(+0.15%)
Jun 29, 2020	54.88	55.12	54.79	55.12	1,323	+0.57(+1.05%)
Jun 26, 2020	54.96	54.96	54.52	54.55	1,822	-0.76(-1.37%)
Jun 25, 2020	54.62	55.31	54.62	55.31	1,538	+0.71(+1.29%)
Jun 24, 2020	55.11	55.11	54.53	54.60	824	-1.46(-2.60%)
Jun 23, 2020	56.50	56.50	56.06	56.06	6,487	+0.30(+0.54%)
Jun 22, 2020	55.45	55.80	55.37	55.76	1,222	+0.65(+1.18%)
Jun 19, 2020	55.88	55.88	55.06	55.11	713	-0.51(-0.92%)
Jun 18, 2020	55.63	55.63	55.52	55.62	444	-0.22(-0.40%)
Jun 17, 2020	56.12	56.12	55.84	55.84	1,887	+0.11(+0.19%)
Jun 16, 2020	55.61	56.15	55.47	55.73	2,848	+0.47(+0.85%)
Jun 15, 2020	53.94	55.37	53.94	55.27	3,693	+0.75(+1.38%)
Jun 12, 2020	55.06	55.09	54.15	54.52	3,973	+0.91(+1.70%)
Jun 11, 2020	55.12	55.12	53.60	53.60	2,602	-3.04(-5.37%)
Jun 10, 2020	56.92	56.92	56.58	56.65	1,838	-0.36(-0.63%)
Jun 09, 2020	56.58	57.10	56.51	57.00	2,104	-0.76(-1.32%)
Jun 08, 2020	57.57	57.76	57.46	57.76	2,147	+0.36(+0.63%)
Jun 05, 2020	57.82	57.82	57.40	57.40	1,120	+0.16(+0.27%)
Jun 04, 2020	57.03	57.47	57.03	57.24	5,287	+0.23(+0.41%)
Jun 03, 2020	56.48	57.08	56.48	57.01	1,049	+1.16(+2.08%)
Jun 02, 2020	55.71	55.85	55.64	55.85	1,465	+0.69(+1.25%)

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.