Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2020		61.95	61.95	61.95	0	-0.70(-1.12%)
Jan 31, 2020	64.71	64.75	62.42	62.65	1,295,600	-2.23(-3.44%)
Jan 30, 2020	64.75	65.38	64.50	64.88	1,212,232	-0.15(-0.23%)
Jan 29, 2020	64.56	65.16	64.27	65.03	1,076,184	+0.56(+0.87%)
Jan 28, 2020	64.25	64.77	64.15	64.47	1,075,620	+0.37(+0.58%)
Jan 27, 2020	64.45	64.84	64.00	64.10	638,079	-0.76(-1.17%)
Jan 24, 2020	64.59	65.26	64.46	64.86	558,500	+0.32(+0.50%)
Jan 23, 2020	63.28	64.59	62.84	64.54	1,122,030	+1.13(+1.78%)
Jan 22, 2020	64.50	64.98	63.23	63.41	713,856	-0.95(-1.48%)
Jan 21, 2020	63.55	64.48	63.46	64.36	1,185,343	+0.81(+1.27%)
Jan 17, 2020	62.94	63.90	62.94	63.55	1,012,000	+0.60(+0.95%)
Jan 16, 2020	62.19	62.97	62.19	62.95	1,495,243	+0.76(+1.22%)
Jan 15, 2020	61.20	62.35	61.20	62.19	1,490,484	+1.16(+1.90%)
Jan 14, 2020	61.77	61.77	60.88	61.03	1,439,498	-0.83(-1.34%)
Jan 13, 2020	60.34	61.88	60.34	61.86	1,302,613	+1.61(+2.67%)
Jan 10, 2020	60.04	60.47	59.98	60.25	2,122,500	+0.29(+0.48%)
Jan 09, 2020	60.01	60.53	59.82	59.96	949,754	+0.00(+0.00%)
Jan 08, 2020	59.77	60.15	59.41	59.96	1,289,356	+0.30(+0.50%)
Jan 07, 2020	59.82	59.95	59.26	59.66	810,841	-0.34(-0.57%)
Jan 06, 2020	60.27	60.41	59.93	60.00	1,491,322	-0.35(-0.58%)
Jan 03, 2020	59.21	60.56	59.09	60.35	911,600	+0.76(+1.28%)
Jan 02, 2020	60.13	60.46	59.16	59.59	1,161,947	-0.46(-0.77%)
Dec 31, 2019	59.80	60.15	59.62	60.05	942,500	+0.26(+0.43%)
Dec 30, 2019	59.53	59.95	59.44	59.79	792,182	+0.13(+0.22%)
Dec 27, 2019	59.82	59.93	59.52	59.66	1,006,353	+0.09(+0.15%)
Dec 26, 2019	59.15	59.65	59.15	59.57	358,742	+0.47(+0.79%)
Dec 24, 2019	59.03	59.32	58.89	59.10	491,749	+0.18(+0.30%)
Dec 23, 2019	59.27	59.51	58.87	58.93	1,833,645	-0.31(-0.52%)
Dec 20, 2019	59.14	59.62	58.99	59.23	2,147,224	+0.49(+0.83%)
Dec 19, 2019	58.68	59.01	58.63	58.75	1,791,977	-0.11(-0.19%)
Dec 18, 2019	58.58	59.09	58.36	58.86	1,463,281	+0.39(+0.66%)
Dec 17, 2019	59.09	59.11	58.35	58.47	1,692,128	-0.63(-1.06%)
Dec 16, 2019	59.44	59.68	58.48	59.09	1,697,230	-0.19(-0.32%)
Dec 13, 2019	59.55	59.70	58.67	59.28	1,197,656	-0.25(-0.42%)
Dec 12, 2019	60.10	60.44	59.24	59.53	1,699,726	-0.59(-0.97%)
Dec 11, 2019	60.98	61.17	59.86	60.12	1,531,707	-0.95(-1.56%)
Dec 10, 2019	61.19	61.73	60.86	61.07	734,619	-0.06(-0.10%)
Dec 09, 2019	61.22	61.49	60.99	61.13	942,585	-0.07(-0.11%)
Dec 06, 2019	61.16	61.54	61.10	61.20	1,582,477	+0.09(+0.15%)
Dec 05, 2019	60.90	61.13	60.55	61.11	826,159	+0.14(+0.23%)
Dec 04, 2019	60.53	61.27	60.49	60.97	1,088,420	+0.30(+0.49%)
Dec 03, 2019	60.06	60.78	59.93	60.67	1,277,139	+0.46(+0.76%)
Dec 02, 2019	61.15	61.38	60.21	60.22	1,378,121	-0.98(-1.61%)
Nov 29, 2019	61.76	62.10	61.20	61.20	834,382	-0.61(-0.98%)
Nov 27, 2019	61.43	62.02	61.25	61.81	1,391,678	+0.32(+0.52%)
Nov 26, 2019	60.80	61.81	60.72	61.49	5,089,246	+0.73(+1.21%)
Nov 25, 2019	60.97	61.26	60.63	60.75	1,500,259	+0.13(+0.21%)
Nov 22, 2019	61.13	61.13	60.11	60.62	700,067	-0.18(-0.29%)
Nov 21, 2019	61.04	61.23	60.53	60.80	1,365,924	-0.48(-0.78%)
Nov 20, 2019	60.73	61.38	60.62	61.28	1,323,206	+0.40(+0.65%)
Nov 19, 2019	60.36	61.06	60.15	60.88	1,500,274	+0.66(+1.09%)
Nov 18, 2019	59.72	60.52	59.68	60.23	908,026	+0.52(+0.87%)
Nov 15, 2019	59.63	60.02	59.50	59.71	1,537,169	+0.08(+0.13%)
Nov 14, 2019	58.97	59.69	58.97	59.63	768,401	+0.77(+1.32%)
Nov 13, 2019	57.90	59.03	57.86	58.86	913,044	+0.82(+1.42%)
Nov 12, 2019	58.46	59.25	57.95	58.03	1,379,422	-0.44(-0.75%)
Nov 11, 2019	58.12	58.61	58.09	58.47	1,338,209	+0.17(+0.29%)
Nov 08, 2019	58.14	58.77	58.14	58.30	1,199,972	-0.06(-0.10%)
Nov 07, 2019	58.34	58.67	58.13	58.36	1,549,146	-0.18(-0.31%)
Nov 06, 2019	57.86	58.76	57.86	58.54	1,857,903	+0.87(+1.52%)
Nov 05, 2019	58.49	58.58	56.90	57.66	3,893,420	-1.01(-1.73%)
Nov 04, 2019	58.55	58.84	58.21	58.68	2,377,771	+0.02(+0.03%)
Nov 01, 2019	58.89	59.48	58.28	58.66	2,042,410	-0.01(-0.02%)
Oct 31, 2019	58.74	59.56	58.62	58.67	3,238,923	+0.01(+0.02%)
Oct 30, 2019	57.85	58.69	57.79	58.66	3,536,868	+0.75(+1.30%)
Oct 29, 2019	57.12	58.32	57.12	57.90	5,589,415	+0.79(+1.39%)
Oct 28, 2019	58.40	58.94	57.11	57.11	19,842,882	+6.88(+13.70%)
Oct 25, 2019	50.49	50.71	50.14	50.23	829,851	-0.26(-0.51%)
Oct 24, 2019	50.22	50.55	49.83	50.48	638,921	+0.57(+1.13%)
Oct 23, 2019	50.00	50.11	49.45	49.92	819,401	-0.03(-0.06%)
Oct 22, 2019	50.72	50.72	49.86	49.95	587,728	-0.65(-1.28%)
Oct 21, 2019	50.35	50.67	50.23	50.59	637,459	+0.18(+0.35%)
Oct 18, 2019	50.28	50.54	50.08	50.41	567,263	+0.22(+0.44%)
Oct 17, 2019	50.20	50.38	50.00	50.20	672,761	+0.05(+0.10%)
Oct 16, 2019	50.49	50.76	49.74	50.15	688,757	-0.40(-0.79%)
Oct 15, 2019	50.63	50.89	50.31	50.54	933,097	+0.04(+0.08%)
Oct 14, 2019	50.81	50.81	50.30	50.50	581,929	-0.15(-0.29%)
Oct 11, 2019	50.65	51.27	50.30	50.65	745,074	+0.16(+0.31%)
Oct 10, 2019	50.55	50.88	50.29	50.49	1,153,888	-0.01(-0.02%)
Oct 09, 2019	51.05	51.11	50.42	50.50	1,431,919	-0.36(-0.70%)
Oct 08, 2019	50.83	51.07	50.06	50.86	1,447,495	-0.21(-0.41%)
Oct 07, 2019	50.65	51.27	50.37	51.07	805,100	+0.38(+0.74%)
Oct 04, 2019	51.10	51.45	50.63	50.69	1,066,060	-0.36(-0.70%)
Oct 03, 2019	50.61	51.37	50.40	51.05	708,526	+0.35(+0.69%)
Oct 02, 2019	50.28	50.71	49.95	50.70	788,770	+0.42(+0.83%)
Oct 01, 2019	51.00	51.10	50.01	50.29	815,915	-0.70(-1.36%)
Sep 30, 2019	50.86	51.21	50.78	50.98	981,359	+0.20(+0.39%)
Sep 27, 2019	50.83	51.14	50.45	50.78	984,178	+0.16(+0.31%)
Sep 26, 2019	50.60	50.72	50.28	50.62	679,992	+0.14(+0.27%)
Sep 25, 2019	50.21	50.57	50.11	50.49	595,574	+0.31(+0.61%)
Sep 24, 2019	50.70	50.91	50.09	50.18	900,758	-0.33(-0.64%)
Sep 23, 2019	50.04	50.67	49.86	50.51	777,873	+0.49(+0.99%)
Sep 20, 2019	50.43	50.65	49.95	50.01	2,411,273	-0.36(-0.72%)
Sep 19, 2019	50.51	50.61	50.25	50.38	775,886	+0.07(+0.14%)
Sep 18, 2019	50.80	50.81	49.99	50.31	1,205,140	-0.28(-0.55%)
Sep 17, 2019	50.47	50.95	50.43	50.58	918,632	-0.04(-0.08%)
Sep 16, 2019	50.05	50.80	49.99	50.62	655,801	+0.62(+1.24%)
Sep 13, 2019	50.46	50.66	49.75	50.00	1,028,429	-0.60(-1.19%)
Sep 12, 2019	50.41	50.85	50.25	50.60	951,781	+0.66(+1.32%)
Sep 11, 2019	50.26	50.26	49.32	49.94	1,129,153	-0.38(-0.76%)
Sep 10, 2019	50.55	50.81	49.64	50.33	2,507,593	-0.23(-0.45%)
Sep 09, 2019	50.02	50.59	49.73	50.56	2,870,669	+0.81(+1.62%)
Sep 06, 2019	48.35	49.84	48.31	49.75	10,211,323	-1.57(-3.05%)
Sep 05, 2019	51.95	52.12	51.20	51.31	511,771	-0.57(-1.10%)
Sep 04, 2019	52.17	52.20	51.67	51.89	942,762	+0.17(+0.32%)

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.