Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2020		55.59	55.59	55.59	0	-0.43(-0.76%)
Jun 18, 2020	55.86	56.19	55.86	56.02	47,784	-0.20(-0.36%)
Jun 17, 2020	56.56	56.58	56.22	56.22	115,479	+0.10(+0.17%)
Jun 16, 2020	56.77	56.77	55.74	56.12	32,458	+0.76(+1.38%)
Jun 15, 2020	55.05	55.63	55.05	55.36	2,336	-0.08(-0.15%)
Jun 12, 2020	55.90	55.95	54.65	55.44	19,100	+0.98(+1.80%)
Jun 11, 2020	56.00	56.06	54.40	54.46	23,156	-3.11(-5.40%)
Jun 10, 2020	57.53	57.82	57.36	57.57	121,718	-0.09(-0.16%)
Jun 09, 2020	57.54	57.84	57.52	57.66	34,283	-0.77(-1.31%)
Jun 08, 2020	57.94	58.43	57.75	58.43	7,240	+0.72(+1.25%)
Jun 05, 2020	57.98	57.98	57.62	57.71	5,600	+1.21(+2.15%)
Jun 04, 2020	56.68	56.82	56.49	56.49	8,048	-0.46(-0.80%)
Jun 03, 2020	56.47	56.95	56.47	56.95	5,911	+1.03(+1.84%)
Jun 02, 2020	55.67	55.94	55.62	55.92	6,116	+0.59(+1.06%)
Jun 01, 2020	54.68	55.34	54.68	55.34	5,554	+1.01(+1.85%)
May 29, 2020	54.12	54.33	53.74	54.33	1,800	+0.15(+0.27%)
May 28, 2020	54.39	54.70	54.19	54.19	8,550	+0.21(+0.39%)
May 27, 2020	53.70	53.98	53.46	53.98	8,166	+0.53(+0.99%)
May 26, 2020	53.59	53.84	53.27	53.45	17,298	+1.47(+2.82%)
May 22, 2020	51.76	52.00	51.76	51.98	7,300	-0.16(-0.31%)
May 21, 2020	52.51	52.54	52.05	52.14	12,606	-0.53(-1.01%)
May 20, 2020	52.59	52.84	52.54	52.68	11,693	+0.88(+1.69%)
May 19, 2020	52.06	52.28	51.80	51.80	28,381	-0.55(-1.06%)
May 18, 2020	51.77	52.49	51.77	52.36	10,865	+1.91(+3.79%)
May 15, 2020	50.18	50.48	50.18	50.44	3,500	-0.13(-0.25%)
May 14, 2020	49.63	50.57	49.41	50.57	3,731	-0.11(-0.22%)
May 13, 2020	51.37	51.37	50.41	50.68	27,918	-0.50(-0.97%)
May 12, 2020	51.78	51.92	51.14	51.18	4,566	-0.63(-1.22%)
May 11, 2020	51.57	51.91	51.57	51.81	11,381	+0.03(+0.06%)
May 08, 2020	51.50	51.83	51.50	51.78	14,600	+0.93(+1.83%)
May 07, 2020	50.84	51.13	50.83	50.85	3,766	+0.54(+1.08%)
May 06, 2020	50.99	50.99	50.24	50.31	12,178	-0.40(-0.79%)
May 05, 2020	51.04	51.14	50.64	50.71	38,297	+0.30(+0.60%)
May 04, 2020	50.06	50.41	50.06	50.41	1,321	+0.12(+0.24%)
May 01, 2020	50.15	50.32	50.14	50.29	4,500	-1.36(-2.63%)
Apr 30, 2020	51.85	52.02	51.44	51.65	9,243	-1.05(-1.99%)
Apr 29, 2020	52.52	52.88	52.52	52.69	10,559	+1.05(+2.04%)
Apr 28, 2020	52.13	52.13	51.63	51.64	31,179	+0.37(+0.73%)
Apr 27, 2020	50.85	51.34	50.85	51.27	77,156	+0.80(+1.58%)
Apr 24, 2020	50.02	50.60	49.97	50.47	9,500	+0.44(+0.88%)
Apr 23, 2020	50.29	50.70	50.03	50.03	4,875	-0.02(-0.05%)
Apr 22, 2020	50.04	50.15	49.88	50.05	5,025	+0.97(+1.97%)
Apr 21, 2020	49.34	49.42	49.01	49.08	28,670	-1.05(-2.09%)
Apr 20, 2020	50.37	50.84	50.10	50.13	17,201	-0.89(-1.74%)
Apr 17, 2020	50.83	51.11	50.49	51.02	17,100	+1.15(+2.31%)
Apr 16, 2020	50.02	50.02	49.45	49.87	18,509	+0.15(+0.29%)
Apr 15, 2020	49.88	50.05	49.67	49.72	5,805	-1.40(-2.74%)
Apr 14, 2020	51.15	51.19	51.04	51.12	1,951	+0.90(+1.79%)
Apr 13, 2020	50.47	50.47	49.82	50.22	5,553	-0.39(-0.77%)
Apr 09, 2020	50.23	50.90	50.23	50.61	9,000	+1.08(+2.18%)
Apr 08, 2020	49.18	49.66	48.85	49.53	103,608	+0.66(+1.35%)
Apr 07, 2020	50.24	50.24	48.83	48.87	20,054	+0.44(+0.91%)
Apr 06, 2020	47.44	48.45	47.44	48.43	4,188	+2.51(+5.47%)
Apr 03, 2020	46.33	46.48	45.59	45.92	4,700	-0.97(-2.08%)
Apr 02, 2020	45.99	46.93	45.99	46.89	3,671	+0.96(+2.10%)
Apr 01, 2020	46.38	46.68	45.93	45.93	5,211	-1.91(-4.00%)
Mar 31, 2020	47.73	48.35	47.58	47.84	8,207	-0.53(-1.09%)
Mar 30, 2020	47.62	48.37	47.33	48.37	12,716	+1.22(+2.59%)
Mar 27, 2020	46.88	47.68	46.79	47.15	10,000	-1.25(-2.59%)
Mar 26, 2020	46.84	48.41	46.84	48.40	15,866	+2.21(+4.79%)
Mar 25, 2020	45.02	47.05	44.91	46.19	7,831	+1.28(+2.85%)
Mar 24, 2020	44.36	45.17	44.11	44.91	38,427	+3.21(+7.70%)
Mar 23, 2020	42.75	42.75	41.51	41.70	12,259	-1.10(-2.58%)
Mar 20, 2020	44.36	44.78	42.80	42.80	36,500	-0.62(-1.43%)
Mar 19, 2020	43.14	44.24	42.63	43.42	33,198	+0.17(+0.39%)
Mar 18, 2020	42.91	43.89	42.11	43.26	8,326	-2.43(-5.33%)
Mar 17, 2020	44.34	45.69	43.70	45.69	51,036	+2.51(+5.81%)
Mar 16, 2020	43.47	45.08	43.03	43.18	64,967	-5.56(-11.41%)
Mar 13, 2020	48.87	48.87	46.09	48.74	26,300	+2.88(+6.28%)
Mar 12, 2020	46.67	47.50	45.16	45.86	48,173	-5.46(-10.64%)
Mar 11, 2020	52.45	52.49	51.00	51.32	23,905	-2.41(-4.49%)
Mar 10, 2020	53.93	53.93	52.27	53.73	130,651	+1.48(+2.84%)
Mar 09, 2020	52.28	53.45	51.99	52.25	66,447	-3.87(-6.90%)
Mar 06, 2020	55.89	56.19	55.50	56.12	41,100	-0.73(-1.28%)
Mar 05, 2020	57.04	57.47	56.59	56.85	18,957	-1.39(-2.38%)
Mar 04, 2020	57.37	58.24	57.24	58.24	32,663	+1.79(+3.18%)
Mar 03, 2020	57.26	59.66	56.28	56.44	35,347	-0.64(-1.12%)
Mar 02, 2020	55.94	57.13	55.70	57.09	8,221	+1.37(+2.46%)
Feb 28, 2020	55.09	55.71	54.80	55.71	116,900	-0.81(-1.43%)
Feb 27, 2020	57.08	57.90	56.51	56.52	64,236	-1.77(-3.03%)
Feb 26, 2020	58.83	59.02	58.25	58.29	15,958	-0.16(-0.28%)
Feb 25, 2020	59.55	59.55	58.26	58.45	194,428	-0.85(-1.44%)
Feb 24, 2020	59.63	59.63	59.30	59.30	6,016	-2.09(-3.41%)
Feb 21, 2020	61.37	61.54	61.34	61.40	3,800	-0.36(-0.59%)
Feb 20, 2020	61.88	61.95	61.57	61.76	1,923	-0.50(-0.81%)
Feb 19, 2020	62.30	62.37	62.26	62.26	5,112	+0.20(+0.33%)
Feb 18, 2020	62.18	62.18	62.04	62.06	2,155	-0.38(-0.60%)
Feb 14, 2020	62.46	62.46	62.34	62.44	4,600	-0.03(-0.04%)
Feb 13, 2020	62.35	62.62	62.35	62.46	2,773	-0.34(-0.54%)
Feb 12, 2020	62.69	62.80	62.69	62.80	14,210	+0.29(+0.47%)
Feb 11, 2020	62.57	62.62	62.49	62.51	4,562	+0.31(+0.49%)
Feb 10, 2020	62.08	62.20	62.06	62.20	2,477	+0.16(+0.26%)
Feb 07, 2020	62.16	62.20	62.04	62.04	22,100	-0.54(-0.87%)
Feb 06, 2020	62.58	62.64	62.56	62.59	8,365	+0.17(+0.27%)
Feb 05, 2020	62.37	62.46	62.24	62.42	3,533	+0.75(+1.22%)
Feb 04, 2020	61.84	61.90	61.67	61.67	5,526	+0.73(+1.19%)
Feb 03, 2020	60.97	61.14	60.90	60.94	4,662	+0.24(+0.39%)
Jan 31, 2020	61.20	61.20	60.65	60.71	7,500	-1.12(-1.82%)
Jan 30, 2020	61.35	61.83	61.24	61.83	3,701	-0.06(-0.10%)
Jan 29, 2020	61.94	62.02	61.89	61.89	4,905	-0.13(-0.20%)
Jan 28, 2020	61.72	62.02	61.72	62.02	8,159	+0.43(+0.70%)
Jan 27, 2020	61.43	61.74	61.43	61.59	4,182	-1.14(-1.82%)
Jan 24, 2020	63.13	63.13	62.57	62.73	4,000	-0.26(-0.42%)
Jan 23, 2020	62.65	63.00	62.60	62.99	4,742	-0.01(-0.01%)
Jan 22, 2020	63.11	63.15	63.00	63.00	7,023	+0.19(+0.30%)
Jan 21, 2020	62.86	62.96	62.81	62.81	12,469	-0.44(-0.70%)
Jan 17, 2020	63.17	63.25	63.14	63.25	3,500	+0.17(+0.27%)
Jan 16, 2020	62.91	63.08	62.91	63.08	18,610	+0.37(+0.59%)
Jan 15, 2020	62.62	62.83	62.62	62.71	7,752	+0.02(+0.03%)
Jan 14, 2020	62.53	62.75	62.53	62.69	13,338	+0.04(+0.07%)
Jan 13, 2020	62.38	62.65	62.38	62.65	8,049	+0.47(+0.76%)
Jan 10, 2020	62.31	62.44	62.16	62.18	56,400	-0.08(-0.14%)
Jan 09, 2020	62.22	62.26	62.16	62.26	6,979	+0.17(+0.28%)
Jan 08, 2020	61.97	62.23	61.97	62.09	15,409	+0.15(+0.25%)
Jan 07, 2020	62.03	62.15	61.94	61.94	8,839	-0.11(-0.19%)
Jan 06, 2020	61.72	62.09	61.72	62.05	17,044	+0.13(+0.21%)
Jan 03, 2020	62.02	62.21	61.91	61.93	57,400	-0.61(-0.97%)
Jan 02, 2020	62.42	62.53	62.37	62.53	12,523	+0.32(+0.51%)
Dec 31, 2019	62.08	62.22	62.00	62.22	4,500	+0.15(+0.24%)
Dec 30, 2019	62.43	62.43	62.07	62.07	11,239	-0.33(-0.53%)
Dec 27, 2019	62.55	62.55	62.39	62.40	4,800	+0.13(+0.21%)
Dec 26, 2019	62.22	62.29	62.22	62.27	2,911	+0.20(+0.32%)
Dec 24, 2019	62.07	62.07	62.07	62.07	100	-0.08(-0.12%)
Dec 23, 2019	62.15	62.18	62.10	62.15	7,044	-0.67(-1.06%)
Dec 20, 2019	62.72	62.83	62.72	62.82	7,700	+0.27(+0.43%)
Dec 19, 2019	62.44	62.59	62.44	62.55	89,159	+0.08(+0.12%)
Dec 18, 2019	62.55	62.55	62.42	62.47	118,955	-0.17(-0.27%)
Dec 17, 2019	62.66	62.72	62.64	62.64	3,156	-0.02(-0.04%)
Dec 16, 2019	62.61	62.75	62.61	62.66	7,524	+0.52(+0.83%)
Dec 13, 2019	62.13	62.25	62.12	62.15	2,100	+0.05(+0.08%)
Dec 12, 2019	61.56	62.10	61.56	62.10	5,636	+0.44(+0.71%)
Dec 11, 2019	61.50	61.68	61.49	61.66	3,915	+0.34(+0.56%)
Dec 10, 2019	61.32	61.43	61.24	61.32	5,476	-0.02(-0.04%)
Dec 09, 2019	61.47	61.50	61.34	61.34	5,383	-0.22(-0.36%)
Dec 06, 2019	61.54	61.64	61.54	61.57	8,200	+0.48(+0.79%)
Dec 05, 2019	61.14	61.14	60.94	61.08	4,127	-0.00(-0.00%)
Dec 04, 2019	60.92	61.11	60.92	61.08	2,854	+0.46(+0.76%)
Dec 03, 2019	60.46	60.63	60.46	60.62	5,102	-0.23(-0.37%)
Dec 02, 2019	61.03	61.03	60.74	60.85	3,533	-0.33(-0.55%)
Nov 29, 2019	61.24	61.29	61.18	61.18	900	-0.52(-0.84%)
Nov 27, 2019	61.58	61.70	61.58	61.70	4,100	+0.18(+0.29%)
Nov 26, 2019	61.39	61.53	61.38	61.53	17,154	+0.08(+0.13%)
Nov 25, 2019	61.43	61.45	61.35	61.45	4,026	+0.43(+0.70%)
Nov 22, 2019	60.93	61.05	60.93	61.02	8,600	+0.03(+0.05%)
Nov 21, 2019	61.00	61.02	60.89	60.99	2,940	-0.16(-0.27%)
Nov 20, 2019	61.27	61.30	61.02	61.15	3,694	-0.30(-0.48%)
Nov 19, 2019	61.66	61.66	61.44	61.45	5,336	-0.05(-0.08%)
Nov 18, 2019	61.51	61.56	61.48	61.50	4,278	+0.05(+0.09%)
Nov 15, 2019	61.30	61.44	61.30	61.44	2,800	+0.34(+0.56%)
Nov 14, 2019	60.85	61.10	60.85	61.10	8,046	+0.03(+0.04%)
Nov 13, 2019	61.01	61.08	61.01	61.07	1,354	-0.17(-0.27%)
Nov 12, 2019	61.29	61.31	61.19	61.24	3,689	-0.02(-0.03%)
Nov 11, 2019	61.06	61.31	61.06	61.26	3,498	-0.08(-0.13%)
Nov 08, 2019	61.23	61.34	61.23	61.34	2,200	-0.10(-0.16%)
Nov 07, 2019	61.59	61.61	61.44	61.44	7,601	+0.25(+0.41%)
Nov 06, 2019	61.23	61.26	61.15	61.19	2,536	-0.05(-0.09%)
Nov 05, 2019	61.26	61.29	61.16	61.25	4,432	-0.00(-0.00%)
Nov 04, 2019	61.40	61.40	61.18	61.25	3,514	+0.18(+0.29%)
Nov 01, 2019	61.11	61.11	61.02	61.07	3,500	+0.55(+0.91%)
Oct 31, 2019	60.65	60.65	60.38	60.52	3,725	-0.33(-0.54%)
Oct 30, 2019	60.57	60.85	60.50	60.85	4,836	+0.20(+0.34%)
Oct 29, 2019	60.42	60.70	60.42	60.64	4,806	-0.01(-0.02%)
Oct 28, 2019	60.55	60.72	60.55	60.66	6,776	+0.20(+0.33%)
Oct 25, 2019	60.20	60.48	60.20	60.46	7,100	+0.06(+0.09%)
Oct 24, 2019	60.37	60.40	60.32	60.40	9,746	+0.08(+0.14%)
Oct 23, 2019	60.25	60.33	60.22	60.32	3,609	+0.20(+0.34%)
Oct 22, 2019	60.24	60.24	60.08	60.11	1,865	-0.07(-0.12%)
Oct 21, 2019	60.19	60.20	60.12	60.18	5,316	+0.34(+0.56%)
Oct 18, 2019	59.74	59.89	59.70	59.85	8,600	-0.03(-0.04%)
Oct 17, 2019	60.01	60.01	59.81	59.87	10,044	+0.12(+0.20%)
Oct 16, 2019	59.65	59.81	59.62	59.75	5,349	-0.04(-0.06%)
Oct 15, 2019	59.80	59.87	59.78	59.79	3,323	+0.56(+0.94%)
Oct 14, 2019	59.29	59.33	59.22	59.23	15,156	-0.25(-0.42%)
Oct 11, 2019	59.46	59.78	59.46	59.48	5,600	+0.77(+1.31%)
Oct 10, 2019	58.40	58.71	58.40	58.71	3,310	+0.21(+0.37%)
Oct 09, 2019	58.44	58.53	58.35	58.50	2,147	+0.40(+0.69%)
Oct 08, 2019	58.41	58.41	58.10	58.10	7,383	-0.57(-0.97%)
Oct 07, 2019	58.66	58.84	58.65	58.67	3,909	-0.11(-0.18%)
Oct 04, 2019	58.26	58.77	58.26	58.77	3,900	+0.55(+0.94%)
Oct 03, 2019	58.03	58.23	57.76	58.23	1,343	+0.32(+0.55%)
Oct 02, 2019	58.20	58.33	57.80	57.91	20,168	-0.91(-1.55%)
Oct 01, 2019	59.29	59.29	58.77	58.82	6,340	-0.44(-0.74%)
Sep 30, 2019	59.07	59.33	59.07	59.26	5,602	+0.24(+0.41%)
Sep 27, 2019	59.39	59.39	58.95	59.02	4,700	-0.39(-0.66%)
Sep 26, 2019	59.49	59.50	59.26	59.42	9,118	+0.12(+0.19%)
Sep 25, 2019	59.20	59.46	59.09	59.30	88,683	-0.14(-0.23%)
Sep 24, 2019	59.76	59.82	59.33	59.44	16,488	-0.44(-0.74%)
Sep 23, 2019	59.63	59.93	59.63	59.88	6,052	-0.04(-0.06%)
Sep 20, 2019	60.15	60.17	59.91	59.92	3,900	-0.08(-0.13%)
Sep 19, 2019	60.14	60.20	60.00	60.00	4,670	+0.08(+0.14%)
Sep 18, 2019	59.83	59.93	59.58	59.91	9,322	-0.10(-0.17%)
Sep 17, 2019	59.71	60.03	59.71	60.01	5,182	+0.27(+0.45%)
Sep 16, 2019	59.80	59.87	59.75	59.75	7,007	-0.30(-0.50%)
Sep 13, 2019	60.09	60.20	60.01	60.05	7,400	+0.22(+0.37%)
Sep 12, 2019	59.67	59.88	59.65	59.82	3,165	+0.35(+0.59%)
Sep 11, 2019	59.33	59.47	59.27	59.47	6,073	+0.39(+0.66%)
Sep 10, 2019	58.94	59.12	58.87	59.08	2,712	+0.07(+0.12%)
Sep 09, 2019	59.06	59.06	58.91	59.01	7,666	+0.09(+0.15%)
Sep 06, 2019	58.84	59.05	58.84	58.92	14,900	+0.14(+0.24%)
Sep 05, 2019	58.86	58.94	58.74	58.78	6,470	+0.38(+0.66%)
Sep 04, 2019	58.24	58.40	58.23	58.40	24,742	+0.66(+1.14%)
Sep 03, 2019	57.45	57.74	57.45	57.74	6,218	-0.08(-0.15%)
Aug 30, 2019	57.98	57.98	57.66	57.82	6,000	+0.19(+0.34%)
Aug 29, 2019	57.62	57.69	57.47	57.63	25,799	+0.45(+0.79%)
Aug 28, 2019	57.04	57.23	57.03	57.18	27,799	+0.09(+0.16%)
Aug 27, 2019	57.37	57.39	57.04	57.09	13,843	+0.06(+0.10%)
Aug 26, 2019	57.04	57.09	56.88	57.03	21,336	+0.45(+0.79%)
Aug 23, 2019	57.31	57.55	56.58	56.58	7,300	-0.96(-1.67%)
Aug 22, 2019	57.69	57.69	57.41	57.54	15,082	-0.20(-0.34%)
Aug 21, 2019	57.75	57.83	57.70	57.74	12,876	+0.34(+0.59%)
Aug 20, 2019	57.58	57.63	57.40	57.40	5,488	-0.19(-0.33%)
Aug 19, 2019	57.67	57.68	57.57	57.59	18,826	+0.38(+0.67%)
Aug 16, 2019	56.82	57.21	56.74	57.21	21,200	+0.68(+1.21%)
Aug 15, 2019	56.49	56.52	56.35	56.52	4,065	+0.22(+0.38%)
Aug 14, 2019	56.71	56.73	56.31	56.31	6,959	-1.35(-2.34%)
Aug 13, 2019	57.04	57.80	57.04	57.66	10,607	+0.57(+1.00%)
Aug 12, 2019	57.33	57.36	57.04	57.09	4,389	-0.64(-1.11%)
Aug 09, 2019	57.88	57.92	57.52	57.73	5,900	-0.31(-0.53%)
Aug 08, 2019	57.63	58.05	57.57	58.04	5,360	+0.66(+1.16%)
Aug 07, 2019	56.91	57.38	56.91	57.37	2,379	+0.28(+0.49%)
Aug 06, 2019	56.99	57.09	56.62	57.09	4,743	+0.45(+0.80%)
Aug 05, 2019	57.16	57.16	56.34	56.64	6,196	-1.50(-2.57%)
Aug 02, 2019	58.29	58.41	57.96	58.14	9,400	-0.30(-0.51%)

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.