Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	71.27	71.27	71.09	71.09	280	-0.14(-0.20%)
Jul 29, 2021	71.00	71.34	71.00	71.24	15,501	+0.72(+1.02%)
Jul 28, 2021	70.52	70.52	70.52	70.52	338	+0.35(+0.49%)
Jul 27, 2021	70.17	70.17	70.17	70.17	327	-0.26(-0.38%)
Jul 26, 2021	70.26	70.48	70.09	70.43	1,480	+0.14(+0.20%)
Jul 23, 2021	70.08	70.29	70.02	70.29	1,149	+0.51(+0.74%)
Jul 22, 2021	69.67	69.92	69.61	69.78	8,684	+0.53(+0.76%)
Jul 21, 2021	68.77	69.25	68.77	69.25	1,009	+0.91(+1.33%)
Jul 20, 2021	68.29	68.44	68.16	68.34	6,514	+0.45(+0.66%)
Jul 19, 2021	67.76	67.89	67.76	67.89	440	-1.23(-1.78%)
Jul 16, 2021	69.13	69.13	69.12	69.12	638	-0.63(-0.91%)
Jul 13, 2021		69.75	69.75	69.75	86	-0.14(-0.20%)
Jul 12, 2021	69.81	69.95	69.79	69.89	823	+0.61(+0.89%)
Jul 09, 2021	69.10	69.28	69.10	69.28	197	+0.35(+0.50%)
Jul 07, 2021		68.93	68.93	68.93	91	+0.49(+0.71%)
Jul 06, 2021	68.21	68.44	68.21	68.44	110	+0.19(+0.27%)
Jul 01, 2021		68.26	68.26	68.26	8	+0.49(+0.73%)
Jun 30, 2021	68.13	68.13	67.76	67.76	1,374	-0.85(-1.23%)
Jun 29, 2021	68.67	68.67	68.48	68.61	1,801	+0.11(+0.17%)
Jun 28, 2021	68.40	68.50	68.37	68.50	1,006	-0.26(-0.38%)
Jun 25, 2021	68.85	68.85	68.63	68.76	469	+0.10(+0.15%)
Jun 24, 2021	68.79	68.79	68.66	68.66	624	+0.68(+1.00%)
Jun 23, 2021	68.35	68.35	67.98	67.98	602	-0.47(-0.69%)
Jun 22, 2021	68.40	68.45	68.32	68.45	687	-0.88(-1.26%)
Jun 16, 2021		69.33	69.33	69.33	359	-0.33(-0.47%)
Jun 15, 2021	69.76	69.76	69.46	69.65	1,133	+0.35(+0.50%)
Jun 11, 2021		69.31	69.31	69.31	91	+0.36(+0.52%)
Jun 10, 2021	68.95	68.95	68.95	68.95	560	-0.26(-0.38%)
Jun 09, 2021	69.21	69.36	69.05	69.21	4,641	+0.47(+0.68%)
Jun 04, 2021		68.74	68.74	68.74	230	+0.06(+0.09%)
Jun 02, 2021		68.68	68.68	68.68	0	+0.67(+0.98%)
May 25, 2021		68.01	68.01	68.01	0	+0.30(+0.45%)
May 24, 2021	67.49	67.70	67.49	67.70	445	+0.37(+0.56%)
May 20, 2021		67.33	67.33	67.33	220	+0.83(+1.25%)
May 17, 2021		66.50	66.50	66.50	21	-0.02(-0.03%)
May 14, 2021	66.22	66.52	66.22	66.52	454	+1.04(+1.59%)
May 13, 2021	65.06	65.48	65.06	65.48	1,434	-0.10(-0.16%)
May 11, 2021		65.59	65.59	65.59	206	-1.27(-1.89%)
May 07, 2021		66.85	66.85	66.85	23	+1.58(+2.42%)
May 06, 2021	65.24	65.27	65.24	65.27	291	-0.05(-0.08%)
May 05, 2021	65.33	65.33	65.33	65.33	497	+0.53(+0.82%)
May 04, 2021	64.79	64.79	64.79	64.79	715	-0.62(-0.95%)
May 03, 2021	65.42	65.42	65.42	65.42	449	+0.71(+1.10%)
Apr 30, 2021	64.86	64.86	64.71	64.71	221	-1.19(-1.80%)
Apr 29, 2021		65.89	65.89	65.89	68	+0.00(+0.00%)
Apr 28, 2021	65.61	65.89	65.61	65.89	675	+0.19(+0.29%)
Apr 27, 2021	65.70	65.70	65.70	65.70	200	-0.23(-0.34%)
Apr 26, 2021	65.75	65.93	65.75	65.93	344	+0.59(+0.91%)
Apr 23, 2021		65.34	65.34	65.34	18	+0.00(+0.00%)
Apr 21, 2021		65.34	65.34	65.34	0	+0.78(+1.20%)
Apr 20, 2021	64.38	64.56	64.38	64.56	341	-0.77(-1.17%)
Apr 19, 2021	65.16	65.33	65.16	65.33	482	+0.03(+0.05%)
Apr 16, 2021	65.02	65.30	65.02	65.30	886	+0.83(+1.28%)
Apr 15, 2021	64.29	64.47	64.27	64.47	820	+0.78(+1.22%)
Apr 14, 2021		63.70	63.70	63.70	1	+0.00(+0.00%)
Apr 13, 2021		63.70	63.70	63.70	9	+0.00(+0.00%)
Apr 12, 2021		63.70	63.70	63.70	73	+0.00(+0.00%)
Apr 09, 2021	63.52	63.70	63.52	63.70	775	+0.85(+1.36%)
Apr 08, 2021		62.84	62.84	62.84	0	+0.00(+0.00%)
Apr 07, 2021	62.91	62.91	62.84	62.84	152	+0.18(+0.29%)
Apr 06, 2021	62.66	62.66	62.66	62.66	471	-0.63(-1.00%)
Apr 05, 2021	62.77	63.29	62.77	63.29	1,113	+1.91(+3.11%)
Apr 01, 2021		61.38	61.38	61.38	1	+0.00(+0.00%)
Mar 31, 2021	61.45	61.45	61.38	61.38	189	+0.10(+0.16%)
Mar 30, 2021		61.28	61.28	61.28	74	+0.00(+0.00%)
Mar 29, 2021	61.20	61.28	61.20	61.28	137	-0.18(-0.29%)
Mar 26, 2021	61.23	61.46	61.18	61.46	664	+0.71(+1.17%)
Mar 25, 2021		60.75	60.75	60.75	150	+0.07(+0.12%)
Mar 24, 2021	60.68	60.68	60.68	60.68	504	-0.90(-1.46%)
Mar 23, 2021		61.58	61.58	61.58	33	+0.00(+0.00%)
Mar 22, 2021		61.58	61.58	61.58	1	+0.00(+0.00%)
Mar 19, 2021		61.58	61.58	61.58	90	+0.00(+0.00%)
Mar 18, 2021		61.58	61.58	61.58	7	+0.00(+0.00%)
Mar 17, 2021	61.13	61.58	61.07	61.58	685	+0.02(+0.03%)
Mar 16, 2021	61.44	61.56	61.41	61.56	946	+0.47(+0.77%)
Mar 15, 2021	60.85	61.09	60.85	61.09	172	-0.07(-0.12%)
Mar 12, 2021	60.98	61.16	60.98	61.16	221	+2.02(+3.42%)
Mar 11, 2021		59.14	59.14	59.14	0	+0.00(+0.00%)
Mar 10, 2021		59.14	59.14	59.14	26	+0.00(+0.00%)
Mar 09, 2021		59.14	59.14	59.14	25	+0.00(+0.00%)
Mar 08, 2021		59.14	59.14	59.14	48	+0.00(+0.00%)
Mar 05, 2021	58.80	59.14	58.67	59.14	8,648	-0.83(-1.39%)
Mar 04, 2021		59.97	59.97	59.97	62	+0.00(+0.00%)
Mar 03, 2021	60.19	60.19	59.93	59.97	1,442	-0.70(-1.16%)
Mar 02, 2021	60.60	60.68	60.60	60.68	485	-0.21(-0.34%)
Mar 01, 2021		60.88	60.88	60.88	82	+0.00(+0.00%)
Feb 26, 2021		60.88	60.88	60.88	263	+0.00(+0.00%)
Feb 25, 2021		60.88	60.88	60.88	45	+0.00(+0.00%)
Feb 24, 2021	60.78	60.88	60.78	60.88	422	-0.41(-0.66%)
Feb 23, 2021		61.29	61.29	61.29	125	+0.00(+0.00%)
Feb 22, 2021		61.29	61.29	61.29	0	+0.00(+0.00%)
Feb 19, 2021	61.34	61.37	61.14	61.29	2,550	+0.22(+0.36%)
Feb 18, 2021	61.06	61.07	61.00	61.07	1,356	-0.26(-0.42%)
Feb 17, 2021	61.27	61.33	61.07	61.33	3,189	-0.61(-0.99%)
Feb 16, 2021	62.06	62.06	61.76	61.94	1,101	+0.44(+0.72%)
Feb 12, 2021	61.37	61.61	61.37	61.50	443	+0.40(+0.65%)
Feb 11, 2021	60.93	61.10	60.83	61.10	1,473	+0.95(+1.58%)
Feb 10, 2021		60.15	60.15	60.15	239	+0.00(+0.00%)
Feb 09, 2021		60.15	60.15	60.15	147	+0.00(+0.00%)
Feb 08, 2021	60.19	60.23	60.15	60.15	466	+0.52(+0.87%)
Feb 05, 2021		59.63	59.63	59.63	32	+0.00(+0.00%)
Feb 04, 2021		59.63	59.63	59.63	52	+0.00(+0.00%)
Feb 03, 2021	59.47	59.63	59.47	59.63	155	-0.18(-0.31%)
Feb 02, 2021	59.46	59.81	59.46	59.81	1,978	+0.61(+1.03%)
Feb 01, 2021	58.99	59.21	58.99	59.21	199	+0.76(+1.31%)
Jan 29, 2021	58.18	58.90	58.16	58.44	1,552	-1.18(-1.98%)
Jan 28, 2021	59.61	59.62	59.58	59.62	1,420	+0.67(+1.13%)
Jan 27, 2021	59.05	59.57	58.84	58.95	2,704	-1.40(-2.32%)
Jan 26, 2021	60.50	60.50	60.11	60.36	1,777	+0.22(+0.37%)
Jan 25, 2021	60.13	60.13	59.98	60.13	782	-0.41(-0.68%)
Jan 22, 2021	60.47	60.55	60.47	60.55	443	-0.16(-0.26%)
Jan 21, 2021	60.54	60.70	60.54	60.70	755	+0.50(+0.83%)
Jan 20, 2021	60.10	60.20	60.10	60.20	748	+0.46(+0.77%)
Jan 19, 2021	59.77	59.77	59.74	59.74	174	+0.29(+0.49%)
Jan 15, 2021	59.29	59.50	59.29	59.45	332	-0.89(-1.47%)
Jan 14, 2021	60.20	60.34	60.20	60.34	425	+0.27(+0.44%)
Jan 13, 2021		60.07	60.07	60.07	0	+0.00(+0.00%)
Jan 12, 2021	60.07	60.07	60.07	60.07	496	+0.10(+0.17%)
Jan 11, 2021	59.72	59.97	59.72	59.97	859	-0.72(-1.19%)
Jan 08, 2021	60.60	60.69	60.59	60.69	776	+0.45(+0.75%)
Jan 07, 2021	60.12	60.24	60.12	60.24	994	+0.10(+0.16%)
Jan 06, 2021		60.14	60.14	60.14	143	+0.00(+0.00%)
Jan 05, 2021		60.14	60.14	60.14	82	+0.00(+0.00%)
Jan 04, 2021	60.14	60.14	60.14	60.14	288	+1.61(+2.75%)
Dec 31, 2020		58.54	58.54	58.54	819	-0.80(-1.35%)
Dec 30, 2020	59.84	59.84	59.34	59.34	819	+0.04(+0.07%)
Dec 29, 2020	59.42	59.50	59.30	59.30	1,225	+0.66(+1.13%)
Dec 28, 2020	58.67	58.67	58.57	58.64	1,478	+0.48(+0.82%)
Dec 24, 2020	58.16	58.16	58.16	58.16	443	+0.17(+0.29%)
Dec 23, 2020	57.91	57.99	57.86	57.99	645	+0.38(+0.66%)
Dec 22, 2020	57.63	57.63	57.61	57.61	456	-0.20(-0.34%)
Dec 21, 2020	57.12	57.83	57.03	57.81	2,099	-0.68(-1.17%)
Dec 18, 2020	58.29	58.49	58.29	58.49	671	+0.01(+0.02%)
Dec 17, 2020	58.39	58.48	58.39	58.48	1,107	+0.52(+0.89%)
Dec 16, 2020	57.87	57.96	57.87	57.96	340	+0.37(+0.64%)
Dec 15, 2020	57.32	57.59	57.24	57.59	1,834	+0.56(+0.98%)
Dec 14, 2020	57.22	57.22	56.87	57.03	2,351	-0.03(-0.05%)
Dec 11, 2020		57.06	57.06	57.06	94	+0.00(+0.00%)
Dec 10, 2020	56.80	57.07	56.80	57.06	1,174	-0.17(-0.30%)
Dec 09, 2020		57.23	57.23	57.23	32	+0.00(+0.00%)
Dec 08, 2020	57.21	57.23	57.21	57.23	197	+0.31(+0.54%)
Dec 07, 2020		56.92	56.92	56.92	0	+0.00(+0.00%)
Dec 04, 2020	56.99	56.99	56.92	56.92	895	+1.27(+2.28%)
Dec 03, 2020		55.65	55.65	55.65	36	+0.00(+0.00%)
Dec 02, 2020		55.65	55.65	55.65	218	+0.00(+0.00%)
Dec 01, 2020		55.65	55.65	55.65	2	+0.00(+0.00%)
Nov 30, 2020	56.28	56.30	55.65	55.65	597	-0.21(-0.37%)
Nov 27, 2020	55.86	55.86	55.86	55.86	559	+0.52(+0.94%)
Nov 25, 2020		55.34	55.34	55.34	77	+0.00(+0.00%)
Nov 24, 2020	55.34	55.34	55.34	55.34	470	+0.10(+0.19%)
Nov 23, 2020		55.24	55.24	55.24	101	+0.00(+0.00%)
Nov 20, 2020		55.24	55.24	55.24	2	+0.00(+0.00%)
Nov 19, 2020		55.24	55.24	55.24	0	+0.00(+0.00%)
Nov 18, 2020	55.47	55.47	55.09	55.24	1,720	-0.15(-0.27%)
Nov 17, 2020	55.44	55.44	55.39	55.39	670	-0.08(-0.14%)
Nov 16, 2020	55.24	55.46	55.24	55.46	317	+0.22(+0.40%)
Nov 13, 2020	55.17	55.24	55.17	55.24	335	+0.45(+0.82%)
Nov 12, 2020	54.90	54.90	54.79	54.79	308	-0.06(-0.11%)
Nov 11, 2020		54.85	54.85	54.85	69	+0.00(+0.00%)
Nov 10, 2020	54.82	54.85	54.82	54.85	676	+0.21(+0.38%)
Nov 09, 2020	54.64	55.63	54.64	54.64	293	+0.37(+0.68%)
Nov 06, 2020	54.07	54.27	54.07	54.27	671	+0.29(+0.54%)
Nov 05, 2020	53.81	53.98	53.78	53.98	875	+1.30(+2.47%)
Nov 04, 2020	52.11	52.68	52.10	52.68	763	+0.90(+1.74%)
Nov 03, 2020	51.37	51.78	51.37	51.78	1,820	+1.46(+2.90%)
Nov 02, 2020	50.28	50.32	50.17	50.32	898	+0.62(+1.25%)
Oct 30, 2020	49.59	49.71	49.54	49.70	1,119	-0.30(-0.61%)
Oct 29, 2020		50.00	50.00	50.00	126	+0.00(+0.00%)
Oct 28, 2020	50.22	50.22	50.00	50.00	1,245	-1.68(-3.26%)
Oct 27, 2020	51.73	51.73	51.69	51.69	171	-0.39(-0.75%)
Oct 26, 2020	52.38	52.38	52.08	52.08	310	-0.93(-1.75%)
Oct 23, 2020		53.01	53.01	53.01	67	+0.00(+0.00%)
Oct 22, 2020	52.90	53.03	52.89	53.01	2,875	-0.24(-0.45%)
Oct 21, 2020	53.31	53.31	53.25	53.25	1,262	-0.32(-0.60%)
Oct 20, 2020	53.61	53.70	53.57	53.57	1,095	+0.66(+1.24%)
Oct 19, 2020	53.53	53.53	52.83	52.92	1,147	-0.35(-0.66%)
Oct 16, 2020	53.27	53.27	53.27	53.27	559	+0.55(+1.04%)
Oct 15, 2020	52.46	52.72	52.46	52.72	1,530	-0.91(-1.70%)
Oct 14, 2020	53.84	53.84	53.52	53.63	1,606	-0.31(-0.57%)
Oct 13, 2020	54.04	54.04	53.78	53.94	1,105	-0.50(-0.92%)
Oct 12, 2020	54.30	54.49	54.30	54.44	439	+0.38(+0.71%)
Oct 09, 2020	53.96	54.14	53.96	54.06	1,567	+0.72(+1.36%)
Oct 08, 2020	53.33	53.33	53.33	53.33	163	+0.38(+0.71%)
Oct 07, 2020	52.94	52.96	52.94	52.96	1,035	-0.14(-0.27%)
Oct 06, 2020	53.12	53.19	53.01	53.10	803	-0.17(-0.33%)
Oct 05, 2020	53.28	53.28	53.27	53.27	725	+0.53(+1.00%)
Oct 02, 2020	52.58	52.76	52.58	52.75	895	+0.06(+0.11%)
Oct 01, 2020	52.49	52.69	52.49	52.69	256	+0.17(+0.32%)
Sep 30, 2020	52.52	52.52	52.52	52.52	804	+1.34(+2.63%)
Sep 29, 2020		51.18	51.18	51.18	52	+0.00(+0.00%)
Sep 28, 2020		51.18	51.18	51.18	217	+0.00(+0.00%)
Sep 25, 2020	50.89	51.18	50.89	51.18	1,455	-0.28(-0.55%)
Sep 24, 2020	51.46	51.46	51.46	51.46	795	-0.50(-0.96%)
Sep 23, 2020		51.96	51.96	51.96	37	+0.00(+0.00%)
Sep 22, 2020	51.58	51.96	51.58	51.96	879	-0.12(-0.23%)
Sep 21, 2020	52.23	52.23	51.77	52.08	2,036	-1.60(-2.98%)
Sep 18, 2020		53.68	53.68	53.68	39	+0.00(+0.00%)
Sep 17, 2020	53.38	53.68	53.38	53.68	1,152	-0.01(-0.02%)
Sep 16, 2020	53.78	53.78	53.69	53.69	453	+0.25(+0.47%)
Sep 15, 2020	53.62	53.62	53.44	53.44	2,175	+0.36(+0.67%)
Sep 14, 2020	53.10	53.10	52.97	53.08	2,967	+0.37(+0.70%)
Sep 11, 2020	52.80	52.80	52.57	52.71	1,461	+0.50(+0.96%)
Sep 10, 2020	52.18	52.21	52.18	52.21	871	-0.46(-0.88%)
Sep 09, 2020	52.67	52.67	52.67	52.67	629	+0.96(+1.85%)
Sep 08, 2020	51.62	51.71	51.62	51.71	658	+0.02(+0.04%)
Sep 04, 2020	51.69	51.69	51.69	51.69	337	-0.80(-1.52%)
Sep 03, 2020		52.49	52.49	52.49	76	+0.00(+0.00%)
Sep 02, 2020		52.49	52.49	52.49	68	+0.00(+0.00%)
Sep 01, 2020	52.69	52.71	52.43	52.49	1,638	-0.26(-0.49%)
Aug 31, 2020	52.82	52.82	52.75	52.75	854	-0.17(-0.32%)
Aug 28, 2020	52.85	52.92	52.75	52.92	562	+0.16(+0.30%)
Aug 27, 2020	52.72	52.77	52.72	52.76	580	-0.40(-0.74%)
Aug 26, 2020	52.90	53.16	52.90	53.15	502	+0.44(+0.83%)
Aug 25, 2020	52.81	52.81	52.72	52.72	1,754	+0.17(+0.32%)
Aug 24, 2020	52.88	52.88	52.55	52.55	1,112	+0.66(+1.27%)
Aug 21, 2020	51.69	51.99	51.69	51.89	1,461	-0.31(-0.60%)
Aug 20, 2020	52.08	52.20	52.08	52.20	1,238	-0.10(-0.19%)
Aug 19, 2020	52.65	52.65	52.30	52.30	577	-0.35(-0.67%)
Aug 18, 2020		52.65	52.65	52.65	242	+0.00(+0.00%)
Aug 17, 2020	52.42	52.65	52.42	52.65	1,206	+0.75(+1.45%)
Aug 14, 2020	52.09	52.09	51.90	51.90	787	-0.81(-1.54%)
Aug 13, 2020		52.71	52.71	52.71	38	+0.00(+0.00%)
Aug 12, 2020	52.24	52.72	52.17	52.71	8,282	+1.17(+2.28%)
Aug 11, 2020	52.03	52.14	51.40	51.53	1,794	+0.09(+0.17%)
Aug 10, 2020	51.44	51.44	51.44	51.44	774	-0.08(-0.15%)
Aug 07, 2020	51.37	51.52	51.37	51.52	337	-0.17(-0.34%)
Aug 06, 2020	51.53	51.69	51.28	51.69	2,936	-0.10(-0.19%)
Aug 05, 2020	51.79	51.79	51.79	51.79	763	+0.81(+1.59%)
Aug 04, 2020	50.76	51.01	50.76	50.98	2,168	+0.03(+0.05%)

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.