Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2020		56.80	56.80	56.80	0	+0.10(+0.17%)
May 26, 2020	57.08	57.15	56.70	56.70	4,656	+1.17(+2.11%)
May 22, 2020	55.47	55.62	55.42	55.53	3,400	-1.01(-1.79%)
May 21, 2020	56.59	56.66	56.00	56.54	13,484	-0.89(-1.54%)
May 20, 2020	57.49	57.59	57.33	57.42	2,901	+0.59(+1.03%)
May 19, 2020	57.00	57.24	56.84	56.84	2,104	-0.60(-1.04%)
May 18, 2020	57.00	57.43	57.00	57.43	2,224	+2.25(+4.08%)
May 15, 2020	55.02	55.18	55.02	55.18	700	-0.48(-0.87%)
May 14, 2020	54.58	55.66	54.58	55.66	797	-0.03(-0.05%)
May 13, 2020	55.73	55.73	55.69	55.69	223	-0.34(-0.60%)
May 12, 2020	56.60	56.65	56.03	56.03	1,599	-0.60(-1.05%)
May 11, 2020	56.53	56.62	56.53	56.62	141	-0.22(-0.38%)
May 08, 2020	56.83	56.93	56.68	56.84	1,800	+0.83(+1.49%)
May 07, 2020	55.86	56.01	55.86	56.01	546	+0.41(+0.75%)
May 06, 2020	56.44	56.44	55.59	55.59	996	-0.43(-0.76%)
May 05, 2020	56.02	56.02	56.02	56.02	34	+0.41(+0.74%)
May 04, 2020	55.61	55.61	55.61	55.61	142	+0.55(+1.00%)
May 01, 2020	55.06	55.06	55.06	55.06	100	-2.08(-3.64%)
Apr 30, 2020	57.92	57.92	56.94	57.14	3,628	-0.76(-1.31%)
Apr 29, 2020	57.85	57.90	57.74	57.90	1,020	+1.16(+2.05%)
Apr 28, 2020	57.00	57.07	56.74	56.74	1,181	+0.28(+0.50%)
Apr 27, 2020	56.24	56.48	56.16	56.46	25,648	+0.77(+1.38%)
Apr 24, 2020	55.36	55.69	55.35	55.69	300	+0.38(+0.69%)
Apr 23, 2020	55.68	55.68	55.28	55.31	2,545	+0.10(+0.18%)
Apr 22, 2020	55.02	55.29	55.02	55.21	5,417	+1.26(+2.33%)
Apr 21, 2020	54.16	54.16	53.69	53.95	2,585	-1.65(-2.97%)
Apr 20, 2020	55.45	56.19	55.45	55.61	1,061	-0.77(-1.36%)
Apr 17, 2020	56.31	56.37	55.92	56.37	15,700	+1.04(+1.88%)
Apr 16, 2020	55.17	55.36	55.12	55.33	6,054	+0.21(+0.38%)
Apr 15, 2020	54.94	55.22	54.80	55.12	718	-1.73(-3.05%)
Apr 14, 2020	56.66	56.86	56.66	56.86	395	+1.48(+2.67%)
Apr 13, 2020	55.32	55.45	55.05	55.38	6,200	-0.17(-0.31%)
Apr 09, 2020	56.01	56.21	55.55	55.55	1,500	+0.37(+0.67%)
Apr 08, 2020	55.18	55.18	55.18	55.18	7	-0.04(-0.07%)
Apr 07, 2020	55.80	55.92	55.16	55.22	16,234	+0.28(+0.52%)
Apr 06, 2020	54.23	54.94	54.23	54.94	1,647	+2.81(+5.38%)
Apr 03, 2020	51.83	52.13	51.76	52.13	2,300	-0.80(-1.51%)
Apr 02, 2020	52.01	52.93	52.01	52.93	620	+1.98(+3.88%)
Apr 01, 2020	51.72	51.72	50.95	50.95	1,705	-2.01(-3.80%)
Mar 31, 2020	52.94	52.96	52.83	52.96	1,550	+0.03(+0.05%)
Mar 30, 2020	52.81	52.94	52.71	52.94	2,333	+1.66(+3.23%)
Mar 27, 2020	51.01	51.52	51.01	51.28	1,800	-3.17(-5.82%)
Mar 26, 2020	54.08	54.55	54.03	54.45	8,757	+1.72(+3.27%)
Mar 25, 2020	52.26	53.02	51.91	52.73	8,799	+1.51(+2.96%)
Mar 24, 2020	50.50	51.21	50.50	51.21	5,960	+3.20(+6.67%)
Mar 23, 2020	48.14	48.60	47.29	48.01	4,137	-0.63(-1.29%)
Mar 20, 2020	50.50	50.50	48.64	48.64	2,400	+0.46(+0.96%)
Mar 19, 2020	48.29	48.53	48.10	48.18	6,109	-0.13(-0.26%)
Mar 18, 2020	48.44	48.61	47.71	48.30	13,054	-3.91(-7.49%)
Mar 17, 2020	50.98	52.21	50.98	52.21	9,848	+2.66(+5.37%)
Mar 16, 2020	49.37	50.65	49.37	49.55	1,844	-6.33(-11.33%)
Mar 13, 2020	56.23	56.23	54.72	55.88	800	+3.68(+7.05%)
Mar 12, 2020	52.64	52.64	51.60	52.20	2,023	-5.54(-9.60%)
Mar 11, 2020	57.81	57.84	57.52	57.75	1,687	-2.69(-4.45%)
Mar 10, 2020	59.79	60.44	59.22	60.44	1,012	+2.57(+4.44%)
Mar 09, 2020	56.26	58.32	56.26	57.87	3,472	-4.07(-6.57%)
Mar 06, 2020	61.68	61.94	61.67	61.94	1,000	-1.07(-1.70%)
Mar 05, 2020	63.07	63.07	62.99	63.01	1,394	-1.09(-1.70%)
Mar 04, 2020	63.77	64.10	63.77	64.10	823	+0.97(+1.54%)
Mar 03, 2020	63.15	64.23	62.86	63.13	7,386	-0.28(-0.44%)
Mar 02, 2020	62.07	63.41	62.04	63.41	7,744	+1.16(+1.87%)
Feb 28, 2020	61.86	62.25	60.86	62.25	3,100	-0.81(-1.29%)
Feb 27, 2020	63.44	63.75	63.06	63.06	720	-1.05(-1.64%)
Feb 26, 2020	64.20	64.20	64.11	64.11	393	+0.22(+0.34%)
Feb 25, 2020	64.83	64.89	63.83	63.90	1,683	-0.59(-0.91%)
Feb 24, 2020	64.81	64.83	64.48	64.48	3,347	-2.33(-3.48%)
Feb 21, 2020	66.74	66.94	66.72	66.81	3,200	-0.36(-0.54%)
Feb 20, 2020	67.40	67.40	66.92	67.17	402	-0.88(-1.29%)
Feb 19, 2020	68.05	68.05	68.05	68.05	38	+0.53(+0.79%)
Feb 18, 2020	67.68	67.68	67.51	67.52	584	-0.56(-0.82%)
Feb 14, 2020	68.11	68.11	68.08	68.08	200	-0.09(-0.13%)
Feb 13, 2020	68.30	68.30	68.05	68.17	828	-0.61(-0.89%)
Feb 12, 2020	68.69	68.78	68.69	68.78	261	+0.78(+1.15%)
Feb 11, 2020	68.11	68.11	68.00	68.00	216	+0.65(+0.97%)
Feb 10, 2020	67.35	67.35	67.35	67.35	154	+0.40(+0.59%)
Feb 07, 2020	67.09	67.09	66.95	66.95	700	-1.00(-1.47%)
Feb 06, 2020	67.95	67.95	67.95	67.95	88	+0.43(+0.64%)
Feb 05, 2020	67.34	67.52	67.34	67.52	2,949	+0.49(+0.74%)
Feb 04, 2020	66.91	67.09	66.82	67.03	3,580	+1.45(+2.21%)
Feb 03, 2020	65.29	65.62	65.29	65.58	13,983	+0.37(+0.56%)
Jan 31, 2020	66.10	66.10	65.21	65.21	4,800	-1.70(-2.54%)
Jan 30, 2020	66.55	66.91	66.55	66.91	513	-0.84(-1.24%)
Jan 29, 2020	67.75	67.75	67.75	67.75	34	+0.10(+0.14%)
Jan 28, 2020	67.66	67.66	67.66	67.66	83	+0.32(+0.48%)
Jan 27, 2020	66.92	67.45	66.92	67.33	846	-2.05(-2.95%)
Jan 24, 2020	69.69	69.79	69.15	69.38	1,200	-0.51(-0.73%)
Jan 23, 2020	69.89	69.89	69.89	69.89	165	-0.44(-0.63%)
Jan 22, 2020	70.39	70.39	70.34	70.34	829	+0.47(+0.67%)
Jan 21, 2020	70.31	70.31	69.87	69.87	1,837	-1.35(-1.90%)
Jan 17, 2020	71.07	71.22	71.07	71.22	700	+0.19(+0.27%)
Jan 16, 2020	71.28	71.28	70.98	71.03	3,847	+0.66(+0.94%)
Jan 15, 2020	70.60	70.60	70.37	70.37	1,187	-0.40(-0.56%)
Jan 14, 2020	70.77	70.77	70.77	70.77	455	-0.15(-0.21%)
Jan 13, 2020	70.37	70.92	70.37	70.92	2,289	+0.87(+1.24%)
Jan 10, 2020	70.00	70.05	69.89	70.05	1,000	+0.30(+0.42%)
Jan 09, 2020	69.75	69.75	69.75	69.75	192	+0.38(+0.54%)
Jan 08, 2020	69.45	69.45	69.38	69.38	409	+0.41(+0.59%)
Jan 07, 2020	68.82	69.04	68.82	68.97	13,594	-0.10(-0.15%)
Jan 06, 2020	68.93	69.08	68.92	69.08	796	+0.01(+0.01%)
Jan 03, 2020	69.17	69.17	69.07	69.07	100	-0.97(-1.38%)
Jan 02, 2020	69.78	70.03	69.78	70.03	209	+0.76(+1.10%)
Dec 31, 2019	68.84	69.28	68.84	69.28	700	+0.19(+0.27%)
Dec 30, 2019	69.43	69.43	69.09	69.09	227	-0.29(-0.42%)
Dec 27, 2019	69.38	69.38	69.38	69.38	300	+0.18(+0.26%)
Dec 26, 2019	69.30	69.30	69.20	69.20	1,750	+0.46(+0.66%)
Dec 24, 2019	68.77	68.82	68.65	68.75	3,600	-0.19(-0.27%)
Dec 23, 2019	68.81	68.94	68.81	68.94	457	-0.36(-0.52%)
Dec 20, 2019	69.28	69.30	69.28	69.30	1,000	+0.30(+0.44%)
Dec 19, 2019	68.91	69.00	68.91	69.00	535	-0.11(-0.16%)
Dec 18, 2019	69.09	69.10	69.07	69.10	601	+0.06(+0.08%)
Dec 17, 2019	68.91	69.05	68.91	69.05	1,017	+0.43(+0.62%)
Dec 16, 2019	68.62	68.62	68.62	68.62	32	+0.61(+0.90%)
Dec 13, 2019	68.00	68.00	68.00	68.00	100	+0.17(+0.26%)
Dec 12, 2019	66.85	67.83	66.85	67.83	2,051	+1.13(+1.69%)
Dec 11, 2019	66.70	66.70	66.70	66.70	130	+0.83(+1.26%)
Dec 10, 2019	65.82	65.87	65.80	65.87	835	+0.07(+0.11%)
Dec 09, 2019	65.96	65.96	65.80	65.80	606	-0.14(-0.21%)
Dec 06, 2019	65.94	65.94	65.94	65.94	100	+0.44(+0.67%)
Dec 05, 2019	65.38	65.50	65.32	65.50	2,714	+0.12(+0.19%)
Dec 04, 2019	65.38	65.38	65.38	65.38	1	+0.40(+0.62%)
Dec 03, 2019	64.67	64.98	64.67	64.98	466	-0.52(-0.80%)
Dec 02, 2019	65.77	65.77	65.43	65.51	1,408	-0.28(-0.42%)
Nov 29, 2019	65.79	65.79	65.79	65.79	100	-1.02(-1.53%)
Nov 27, 2019	66.81	66.81	66.81	66.81	100	+0.15(+0.23%)
Nov 26, 2019	66.63	66.65	66.63	66.65	219	-0.09(-0.14%)
Nov 25, 2019	66.67	66.74	66.64	66.74	1,465	+0.69(+1.04%)
Nov 22, 2019	66.02	66.06	65.84	66.06	8,300	+0.09(+0.13%)
Nov 21, 2019	65.93	66.00	65.84	65.97	2,101	-0.30(-0.46%)
Nov 20, 2019	66.54	66.54	66.27	66.27	672	-0.53(-0.80%)
Nov 19, 2019	66.84	66.84	66.80	66.80	1,566	+0.19(+0.28%)
Nov 18, 2019	66.62	66.62	66.62	66.62	20	+0.05(+0.07%)
Nov 15, 2019	66.48	66.69	66.44	66.57	10,400	+0.43(+0.65%)
Nov 14, 2019	66.14	66.14	66.14	66.14	5	-0.10(-0.15%)
Nov 13, 2019	66.24	66.24	66.24	66.24	155	-0.63(-0.95%)
Nov 12, 2019	67.39	67.39	66.88	66.88	257	-0.33(-0.49%)
Nov 11, 2019	67.21	67.21	67.21	67.21	367	-0.42(-0.63%)
Nov 08, 2019	67.71	67.71	67.56	67.63	6,200	-0.54(-0.79%)
Nov 07, 2019	68.24	68.37	67.93	68.17	6,046	+0.46(+0.68%)
Nov 06, 2019	67.71	67.71	67.71	67.71	29	-0.17(-0.24%)
Nov 05, 2019	67.88	67.88	67.88	67.88	1	+0.37(+0.55%)
Nov 04, 2019	67.54	67.56	67.51	67.51	678	+0.67(+1.00%)
Nov 01, 2019	66.92	66.92	66.81	66.84	500	+1.04(+1.58%)
Oct 31, 2019	65.80	65.80	65.80	65.80	138	-0.57(-0.85%)
Oct 30, 2019	66.37	66.37	66.37	66.37	13	+0.07(+0.11%)
Oct 29, 2019	66.28	66.30	66.28	66.30	284	-0.31(-0.47%)
Oct 28, 2019	66.65	66.65	66.61	66.61	355	+0.38(+0.58%)
Oct 25, 2019	66.21	66.22	66.21	66.22	400	+0.20(+0.31%)
Oct 24, 2019	66.43	66.43	66.02	66.02	781	+0.21(+0.31%)
Oct 23, 2019	65.37	65.82	65.37	65.82	851	-0.10(-0.15%)
Oct 22, 2019	65.64	65.92	65.64	65.92	288	+0.13(+0.19%)
Oct 21, 2019	65.66	65.79	65.66	65.79	630	+0.44(+0.68%)
Oct 18, 2019	65.17	65.39	65.17	65.34	400	-0.31(-0.47%)
Oct 17, 2019	65.68	65.68	65.65	65.66	2,075	+0.07(+0.11%)
Oct 16, 2019	65.58	65.58	65.58	65.58	27	+0.13(+0.20%)
Oct 15, 2019	65.42	65.45	65.42	65.45	287	+0.44(+0.68%)
Oct 14, 2019	65.01	65.01	65.01	65.01	81	-0.33(-0.51%)
Oct 11, 2019	65.54	65.54	65.34	65.34	700	+1.05(+1.63%)
Oct 10, 2019	64.29	64.29	64.29	64.29	58	+0.58(+0.91%)
Oct 09, 2019	63.71	63.71	63.71	63.71	155	+0.32(+0.50%)
Oct 08, 2019	63.35	63.39	63.35	63.39	275	-0.23(-0.36%)
Oct 07, 2019	63.33	63.88	63.33	63.62	678	-0.23(-0.36%)
Oct 04, 2019	63.79	63.85	63.79	63.85	100	+0.21(+0.33%)
Oct 03, 2019	63.41	63.64	63.41	63.64	3,494	+0.61(+0.97%)
Oct 02, 2019	63.03	63.06	63.03	63.03	603	-0.69(-1.09%)
Oct 01, 2019	63.92	63.98	63.70	63.72	1,201	-0.51(-0.79%)
Sep 30, 2019	64.25	64.25	64.23	64.23	1,635	+0.50(+0.79%)
Sep 27, 2019	64.65	64.65	63.73	63.73	500	-0.65(-1.01%)
Sep 26, 2019	64.16	64.38	64.16	64.38	960	+0.09(+0.14%)
Sep 25, 2019	64.29	64.29	64.29	64.29	2	-0.10(-0.15%)
Sep 24, 2019	64.56	64.56	64.39	64.39	478	-1.45(-2.21%)
Sep 23, 2019	65.70	65.86	65.70	65.84	446	+0.03(+0.05%)
Sep 20, 2019	65.81	65.81	65.81	65.81	200	-0.12(-0.18%)
Sep 19, 2019	66.20	66.22	65.93	65.93	1,512	-0.05(-0.08%)
Sep 18, 2019	65.98	65.98	65.98	65.98	145	-0.22(-0.34%)
Sep 17, 2019	66.18	66.20	66.18	66.20	583	-0.10(-0.16%)
Sep 16, 2019	66.62	66.62	66.19	66.31	472	-0.53(-0.80%)
Sep 13, 2019	66.93	66.93	66.84	66.84	300	+0.47(+0.70%)
Sep 12, 2019	66.37	66.37	66.37	66.37	217	+0.37(+0.56%)
Sep 11, 2019	66.01	66.01	66.01	66.01	1	+0.43(+0.66%)
Sep 10, 2019	65.37	65.61	65.37	65.57	1,121	+0.16(+0.25%)
Sep 09, 2019	65.38	65.41	65.38	65.41	415	+0.20(+0.31%)
Sep 06, 2019	65.20	65.21	65.19	65.21	1,900	+0.12(+0.19%)
Sep 05, 2019	65.13	65.13	65.04	65.09	6,195	+0.97(+1.51%)
Sep 04, 2019	64.00	64.20	64.00	64.12	8,674	+1.25(+1.99%)
Sep 03, 2019	62.76	62.87	62.76	62.87	145	-0.51(-0.81%)
Aug 30, 2019	63.38	63.38	63.38	63.38	100	+0.22(+0.34%)
Aug 29, 2019	63.12	63.17	63.12	63.17	496	+0.50(+0.79%)
Aug 28, 2019	62.55	62.67	62.55	62.67	557	+0.12(+0.20%)
Aug 27, 2019	62.52	62.54	62.52	62.54	573	+0.17(+0.27%)
Aug 26, 2019	62.48	62.48	62.38	62.38	127	+0.41(+0.67%)
Aug 23, 2019	61.97	62.69	61.97	61.97	100	-0.93(-1.48%)
Aug 22, 2019	62.90	62.90	62.90	62.90	25	-0.65(-1.02%)
Aug 21, 2019	63.60	63.60	63.54	63.54	182	+0.23(+0.36%)
Aug 20, 2019	63.30	63.31	63.30	63.31	589	+0.11(+0.17%)
Aug 19, 2019	63.33	63.36	63.21	63.21	509	+0.30(+0.47%)
Aug 16, 2019	62.84	62.91	62.84	62.91	300	+0.86(+1.38%)
Aug 15, 2019	61.84	62.05	61.84	62.05	1,928	+0.35(+0.56%)
Aug 14, 2019	61.87	61.89	61.71	61.71	24,825	-1.54(-2.43%)
Aug 13, 2019	63.15	63.24	63.10	63.24	735	+0.75(+1.20%)
Aug 12, 2019	62.62	62.62	62.49	62.49	564	-0.85(-1.34%)
Aug 09, 2019	63.10	63.34	63.10	63.34	400	-0.54(-0.84%)
Aug 08, 2019	63.26	63.88	63.26	63.88	742	+0.71(+1.12%)
Aug 07, 2019	63.17	63.17	63.17	63.17	29	+0.13(+0.21%)
Aug 06, 2019	62.77	63.04	62.77	63.04	3,949	+0.61(+0.98%)
Aug 05, 2019	62.31	62.42	62.20	62.42	1,663	-2.05(-3.18%)
Aug 02, 2019	64.85	64.85	64.44	64.47	12,200	-0.78(-1.20%)

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.