Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		49.99	49.99	49.99	0	+0.00(+0.00%)
Jul 30, 2020	50.00	50.00	49.98	49.99	587,999	+0.00(+0.00%)
Jul 29, 2020	50.00	50.00	49.99	49.99	3,186,047	+0.00(+0.00%)
Jul 28, 2020	49.98	50.00	49.98	49.99	926,766	+0.00(+0.00%)
Jul 27, 2020	50.00	50.01	49.98	49.99	2,890,890	+0.01(+0.02%)
Jul 24, 2020	49.98	49.99	49.98	49.98	550,100	+0.00(+0.00%)
Jul 23, 2020	50.00	50.00	49.98	49.98	915,934	+0.00(+0.00%)
Jul 22, 2020	49.97	49.99	49.97	49.98	1,786,760	-0.01(-0.02%)
Jul 21, 2020	49.98	49.99	49.97	49.99	3,018,704	+0.01(+0.02%)
Jul 20, 2020	49.97	49.99	49.94	49.98	1,433,691	+0.00(+0.00%)
Jul 17, 2020	49.99	49.99	49.94	49.98	3,697,200	+0.16(+0.32%)
Jul 16, 2020	49.83	49.89	49.82	49.82	1,921,095	-0.01(-0.02%)
Jul 15, 2020	49.81	49.87	49.79	49.83	1,236,782	+0.02(+0.04%)
Jul 14, 2020	49.79	49.83	49.78	49.81	1,120,783	+0.03(+0.06%)
Jul 13, 2020	49.83	49.87	49.75	49.78	1,861,131	-0.01(-0.02%)
Jul 10, 2020	49.83	49.83	49.78	49.79	845,400	+0.00(+0.00%)
Jul 09, 2020	49.75	49.87	49.75	49.79	854,122	-0.06(-0.12%)
Jul 08, 2020	49.80	49.85	49.80	49.85	1,122,353	+0.05(+0.10%)
Jul 07, 2020	49.78	49.88	49.77	49.80	1,329,913	+0.00(+0.00%)
Jul 06, 2020	49.83	49.84	49.74	49.80	1,359,582	+0.09(+0.18%)
Jul 02, 2020	49.73	49.75	49.66	49.71	1,056,900	+0.00(+0.00%)
Jul 01, 2020	49.72	49.74	49.67	49.71	1,222,782	-0.04(-0.08%)
Jun 30, 2020	49.67	49.75	49.66	49.75	1,473,758	+0.08(+0.16%)
Jun 29, 2020	49.70	49.70	49.63	49.67	1,665,393	-0.05(-0.10%)
Jun 26, 2020	49.63	49.81	49.50	49.72	4,472,400	+0.07(+0.14%)
Jun 25, 2020	49.68	49.73	49.63	49.65	2,636,807	-0.03(-0.06%)
Jun 24, 2020	49.69	49.77	49.65	49.68	2,033,710	-0.02(-0.04%)
Jun 23, 2020	49.74	49.74	49.66	49.70	828,787	+0.05(+0.10%)
Jun 22, 2020	49.62	49.74	49.62	49.65	1,356,015	+0.00(+0.00%)
Jun 19, 2020	49.82	49.85	49.61	49.65	1,976,100	-0.08(-0.16%)
Jun 18, 2020	49.49	49.75	49.49	49.73	743,849	+0.07(+0.14%)
Jun 17, 2020	49.69	49.75	49.63	49.66	1,990,070	-0.03(-0.06%)
Jun 16, 2020	49.75	49.75	49.61	49.69	1,347,327	+0.03(+0.06%)
Jun 15, 2020	49.52	49.71	49.47	49.66	2,037,634	-0.22(-0.44%)
Jun 12, 2020	49.93	49.94	49.83	49.88	3,079,200	+0.03(+0.06%)
Jun 11, 2020	49.91	49.97	49.85	49.85	3,594,470	-0.09(-0.18%)
Jun 10, 2020	50.03	50.03	49.93	49.94	4,093,148	-0.08(-0.16%)
Jun 09, 2020	50.04	50.04	49.98	50.02	1,663,622	+0.00(+0.00%)
Jun 08, 2020	50.02	50.07	49.96	50.02	2,878,879	-0.03(-0.06%)
Jun 05, 2020	49.93	50.09	49.93	50.05	2,312,900	-0.05(-0.10%)
Jun 04, 2020	49.88	50.10	49.86	50.10	1,338,732	+0.15(+0.30%)
Jun 03, 2020	49.90	49.95	49.85	49.95	1,226,012	+0.06(+0.12%)
Jun 02, 2020	49.86	49.92	49.86	49.89	945,843	+0.01(+0.02%)
Jun 01, 2020	49.85	49.90	49.83	49.88	1,199,664	+0.05(+0.10%)
May 29, 2020	49.81	49.93	49.80	49.83	1,536,600	-0.04(-0.08%)
May 28, 2020	49.91	49.92	49.85	49.87	1,328,392	-0.02(-0.04%)
May 27, 2020	49.84	49.96	49.80	49.89	2,590,713	+0.05(+0.10%)
May 26, 2020	49.84	49.89	49.71	49.84	1,593,862	+0.04(+0.08%)
May 22, 2020	49.78	49.83	49.73	49.80	1,905,600	+0.04(+0.08%)
May 21, 2020	49.79	49.85	49.75	49.76	1,888,622	-0.03(-0.06%)
May 20, 2020	49.82	49.85	49.76	49.79	5,197,461	+0.04(+0.08%)
May 19, 2020	49.83	49.88	49.72	49.75	2,510,472	-0.08(-0.16%)
May 18, 2020	49.88	49.92	49.78	49.83	3,201,610	-0.03(-0.06%)
May 15, 2020	49.88	49.93	49.84	49.86	3,511,900	-0.01(-0.02%)
May 14, 2020	49.86	49.93	49.86	49.87	2,337,525	-0.03(-0.06%)
May 13, 2020	49.76	49.95	49.76	49.90	3,000,864	+0.05(+0.10%)
May 12, 2020	49.95	49.95	49.85	49.85	1,320,751	+0.01(+0.02%)
May 11, 2020	49.87	49.98	49.81	49.84	1,258,421	+0.09(+0.18%)
May 08, 2020	49.92	49.98	49.75	49.75	1,076,300	-0.21(-0.42%)
May 07, 2020	49.93	49.98	49.85	49.96	1,628,675	+0.04(+0.08%)
May 06, 2020	49.84	49.97	49.83	49.92	2,299,016	+0.09(+0.18%)
May 05, 2020	49.80	49.87	49.77	49.83	1,286,546	+0.03(+0.06%)
May 04, 2020	49.80	49.88	49.80	49.80	1,250,738	-0.06(-0.12%)
May 01, 2020	49.74	49.97	49.73	49.86	1,470,800	+0.03(+0.06%)
Apr 30, 2020	49.53	50.00	49.53	49.83	2,647,308	+0.09(+0.18%)
Apr 29, 2020	49.60	49.91	49.52	49.74	2,183,381	+0.05(+0.10%)
Apr 28, 2020	49.58	49.70	49.42	49.69	1,970,797	+0.34(+0.69%)
Apr 27, 2020	49.52	49.79	49.34	49.35	1,595,730	-0.14(-0.28%)
Apr 24, 2020	49.70	49.70	49.43	49.49	1,175,300	+0.06(+0.12%)
Apr 23, 2020	49.60	49.65	49.18	49.43	2,391,575	-0.14(-0.28%)
Apr 22, 2020	49.71	49.73	49.55	49.57	2,385,415	+0.02(+0.04%)
Apr 21, 2020	49.50	49.67	49.41	49.55	3,759,856	-0.06(-0.12%)
Apr 20, 2020	49.59	49.76	49.51	49.61	2,692,388	+0.06(+0.12%)
Apr 17, 2020	49.41	49.70	49.33	49.55	2,356,900	+0.09(+0.18%)
Apr 16, 2020	49.25	49.55	49.25	49.46	3,127,336	+0.16(+0.32%)
Apr 15, 2020	49.11	49.46	49.11	49.30	1,832,181	-0.11(-0.22%)
Apr 14, 2020	49.29	49.46	49.23	49.41	2,032,479	+0.33(+0.67%)
Apr 13, 2020	49.00	49.30	48.95	49.08	2,907,487	-0.02(-0.04%)
Apr 09, 2020	49.30	49.50	48.91	49.10	2,364,500	-0.15(-0.30%)
Apr 08, 2020	48.92	49.35	48.92	49.25	3,075,348	+0.26(+0.53%)
Apr 07, 2020	49.13	49.50	48.93	48.99	2,784,718	+0.31(+0.64%)
Apr 06, 2020	49.40	49.70	48.54	48.68	5,702,582	-0.40(-0.81%)
Apr 03, 2020	48.80	49.33	48.78	49.08	2,330,400	+0.13(+0.27%)
Apr 02, 2020	48.64	49.15	48.60	48.95	3,212,352	+0.20(+0.41%)
Apr 01, 2020	48.32	48.97	48.07	48.75	2,858,013	-0.10(-0.20%)
Mar 31, 2020	48.52	48.99	48.32	48.85	3,335,771	+0.23(+0.47%)
Mar 30, 2020	48.65	48.99	48.49	48.62	2,730,689	+0.30(+0.62%)
Mar 27, 2020	48.20	48.87	48.18	48.32	3,205,300	-0.45(-0.92%)
Mar 26, 2020	48.25	48.84	48.18	48.77	2,968,617	+0.91(+1.90%)
Mar 25, 2020	47.68	48.71	47.60	47.86	3,680,433	+0.31(+0.65%)
Mar 24, 2020	47.04	47.73	46.45	47.55	2,402,635	+1.57(+3.41%)
Mar 23, 2020	46.50	47.46	45.98	45.98	3,167,830	-0.65(-1.39%)
Mar 20, 2020	46.80	47.73	46.00	46.63	5,646,100	-0.07(-0.15%)
Mar 19, 2020	45.38	47.25	42.42	46.70	5,100,302	+1.42(+3.14%)
Mar 18, 2020	46.60	47.11	43.96	45.28	4,639,998	-2.63(-5.49%)
Mar 17, 2020	47.07	47.99	45.18	47.91	4,201,777	+1.09(+2.33%)
Mar 16, 2020	47.00	48.29	46.81	46.82	5,593,163	-2.22(-4.53%)
Mar 13, 2020	48.54	49.17	48.25	49.04	4,096,100	+1.04(+2.17%)
Mar 12, 2020	48.50	49.42	47.75	48.00	7,455,437	-1.29(-2.62%)
Mar 11, 2020	49.00	49.38	48.97	49.29	4,834,430	+0.07(+0.14%)
Mar 10, 2020	49.10	49.39	48.99	49.22	5,443,950	+0.24(+0.49%)
Mar 09, 2020	49.30	49.59	48.84	48.98	5,583,305	-0.74(-1.49%)
Mar 06, 2020	49.55	49.75	49.48	49.72	4,430,800	+0.04(+0.08%)
Mar 05, 2020	49.80	49.92	49.68	49.68	3,810,090	-0.19(-0.38%)
Mar 04, 2020	49.75	49.89	49.75	49.87	3,582,112	+0.17(+0.34%)
Mar 03, 2020	49.88	49.92	49.70	49.70	4,502,464	-0.28(-0.56%)
Mar 02, 2020	50.05	50.05	49.78	49.98	3,888,029	+0.16(+0.32%)
Feb 28, 2020	49.79	50.02	49.71	49.82	5,750,000	-0.13(-0.26%)
Feb 27, 2020	50.00	50.14	49.95	49.95	4,151,721	-0.11(-0.22%)
Feb 26, 2020	50.06	50.30	50.05	50.06	2,477,966	+0.01(+0.02%)
Feb 25, 2020	50.15	50.32	50.05	50.05	4,793,119	-0.10(-0.20%)
Feb 24, 2020	50.26	50.35	50.14	50.15	3,372,766	-0.20(-0.40%)
Feb 21, 2020	50.50	50.51	50.35	50.35	2,767,400	-0.11(-0.22%)
Feb 20, 2020	50.38	50.55	50.35	50.46	2,785,102	+0.08(+0.16%)
Feb 19, 2020	50.50	50.64	50.36	50.38	5,710,504	-0.28(-0.55%)
Feb 18, 2020	50.28	50.70	50.25	50.66	15,029,441	+9.94(+24.41%)
Feb 14, 2020	40.98	41.00	40.53	40.72	384,700	-0.04(-0.10%)
Feb 13, 2020	41.05	41.29	40.53	40.76	576,632	-0.44(-1.07%)
Feb 12, 2020	41.26	41.58	41.02	41.20	514,617	+0.22(+0.54%)
Feb 11, 2020	40.81	41.11	40.55	40.98	484,520	+0.40(+0.99%)
Feb 10, 2020	39.67	40.59	39.67	40.58	619,911	+0.89(+2.24%)
Feb 07, 2020	39.73	40.10	39.64	39.69	602,300	-0.18(-0.45%)
Feb 06, 2020	40.64	40.69	39.47	39.87	892,189	-0.58(-1.43%)
Feb 05, 2020	40.39	40.77	40.26	40.45	538,358	+0.45(+1.13%)
Feb 04, 2020	39.88	40.22	39.64	40.00	805,169	+0.48(+1.21%)
Feb 03, 2020	39.28	40.01	39.26	39.52	563,399	+0.37(+0.95%)
Jan 31, 2020	39.35	39.53	38.47	39.15	1,653,900	-0.45(-1.14%)
Jan 30, 2020	39.78	40.61	38.75	39.60	1,074,416	-0.33(-0.83%)
Jan 29, 2020	39.64	40.15	39.39	39.93	1,239,847	+0.43(+1.09%)
Jan 28, 2020	38.81	39.61	38.50	39.50	822,098	+1.01(+2.62%)
Jan 27, 2020	38.16	38.78	37.92	38.49	812,857	-0.37(-0.95%)
Jan 24, 2020	38.13	39.10	37.89	38.86	1,148,200	+0.93(+2.45%)
Jan 23, 2020	37.52	38.04	37.12	37.93	856,821	+0.22(+0.58%)
Jan 22, 2020	37.51	37.90	37.29	37.71	568,251	+0.42(+1.13%)
Jan 21, 2020	37.51	37.67	37.16	37.29	730,717	-0.46(-1.22%)
Jan 17, 2020	38.31	38.45	37.66	37.75	724,100	-0.54(-1.41%)
Jan 16, 2020	37.83	38.30	37.68	38.29	580,530	+0.79(+2.11%)
Jan 15, 2020	36.72	37.65	36.62	37.50	884,564	+0.62(+1.68%)
Jan 14, 2020	36.70	37.03	36.53	36.88	686,554	+0.25(+0.68%)
Jan 13, 2020	35.99	36.66	35.85	36.63	717,972	+0.75(+2.09%)
Jan 10, 2020	35.96	36.11	35.68	35.88	498,400	-0.08(-0.22%)
Jan 09, 2020	36.08	36.19	35.69	35.96	715,882	+0.08(+0.22%)
Jan 08, 2020	35.77	36.24	35.58	35.88	583,283	+0.14(+0.39%)
Jan 07, 2020	35.27	35.88	35.19	35.74	885,373	+0.30(+0.85%)
Jan 06, 2020	35.59	35.74	35.16	35.44	387,087	-0.55(-1.53%)
Jan 03, 2020	36.11	36.45	35.86	35.99	704,800	-0.46(-1.26%)
Jan 02, 2020	36.18	36.47	35.54	36.45	975,980	+0.54(+1.50%)
Dec 31, 2019	35.56	36.19	35.10	35.91	697,300	-0.04(-0.11%)
Dec 30, 2019	36.18	36.21	35.81	35.95	809,466	-0.04(-0.11%)
Dec 27, 2019	36.04	36.23	35.73	35.99	561,500	-0.05(-0.14%)
Dec 26, 2019	36.14	36.25	35.85	36.04	294,348	-0.01(-0.03%)
Dec 24, 2019	36.18	36.20	35.91	36.05	137,300	-0.07(-0.19%)
Dec 23, 2019	36.50	36.61	36.06	36.12	461,369	-0.67(-1.82%)
Dec 20, 2019	36.71	36.85	36.39	36.79	2,084,500	+0.36(+0.99%)
Dec 19, 2019	36.52	36.79	36.33	36.43	524,119	-0.06(-0.16%)
Dec 18, 2019	36.93	37.20	36.46	36.49	842,245	-0.36(-0.98%)
Dec 17, 2019	36.18	36.92	36.09	36.85	772,321	+0.79(+2.19%)
Dec 16, 2019	36.18	36.83	36.01	36.06	669,213	+0.25(+0.70%)
Dec 13, 2019	36.69	36.69	35.55	35.81	705,900	-0.75(-2.05%)
Dec 12, 2019	36.57	37.46	36.49	36.56	1,124,240	+0.21(+0.58%)
Dec 11, 2019	37.71	37.74	35.93	36.35	1,319,996	-1.29(-3.43%)
Dec 10, 2019	38.54	38.58	37.46	37.64	1,337,026	-1.17(-3.01%)
Dec 09, 2019	39.11	39.39	38.79	38.81	534,636	-0.33(-0.84%)
Dec 06, 2019	39.15	39.71	39.06	39.14	513,200	+0.35(+0.90%)
Dec 05, 2019	38.92	38.94	38.52	38.79	299,633	+0.10(+0.26%)
Dec 04, 2019	38.56	39.16	38.56	38.69	359,185	+0.17(+0.44%)
Dec 03, 2019	38.18	38.58	37.85	38.52	314,360	-0.14(-0.36%)
Dec 02, 2019	39.11	39.24	38.63	38.66	337,664	-0.42(-1.07%)
Nov 29, 2019	39.33	39.53	39.03	39.08	120,400	-0.40(-1.01%)
Nov 27, 2019	39.27	39.48	39.02	39.48	281,800	+0.29(+0.74%)
Nov 26, 2019	39.19	39.50	38.87	39.19	294,962	-0.20(-0.51%)
Nov 25, 2019	38.42	39.39	38.28	39.39	490,346	+1.12(+2.93%)
Nov 22, 2019	38.26	38.44	38.12	38.27	378,100	+0.12(+0.31%)
Nov 21, 2019	38.62	38.62	38.01	38.15	298,791	-0.30(-0.78%)
Nov 20, 2019	38.68	38.90	38.25	38.45	446,310	-0.47(-1.21%)
Nov 19, 2019	38.79	39.16	38.51	38.92	344,489	+0.32(+0.83%)
Nov 18, 2019	38.80	38.88	38.41	38.60	393,819	-0.30(-0.77%)
Nov 15, 2019	38.92	39.14	38.71	38.90	621,300	+0.28(+0.73%)
Nov 14, 2019	38.71	39.15	38.37	38.62	811,971	-0.26(-0.67%)
Nov 13, 2019	38.84	39.16	38.60	38.88	413,382	-0.25(-0.64%)
Nov 12, 2019	38.36	39.19	38.25	39.13	469,132	+0.77(+2.01%)
Nov 11, 2019	37.87	38.41	37.81	38.36	293,947	+0.21(+0.55%)
Nov 08, 2019	38.03	38.32	37.92	38.15	338,600	+0.02(+0.05%)
Nov 07, 2019	39.10	39.27	38.10	38.13	588,024	-0.61(-1.57%)
Nov 06, 2019	39.16	39.23	38.60	38.74	534,206	-0.42(-1.07%)
Nov 05, 2019	38.48	39.41	38.38	39.16	730,753	+0.83(+2.17%)
Nov 04, 2019	37.79	38.39	37.59	38.33	650,821	+0.76(+2.02%)
Nov 01, 2019	37.64	38.33	37.40	37.57	788,700	+0.31(+0.83%)
Oct 31, 2019	36.95	38.67	36.58	37.26	1,038,815	+0.64(+1.75%)
Oct 30, 2019	36.54	36.90	36.33	36.62	641,391	-0.02(-0.05%)
Oct 29, 2019	36.44	37.00	36.44	36.64	470,760	+0.00(+0.00%)
Oct 28, 2019	36.38	36.82	36.28	36.64	571,252	+0.48(+1.33%)
Oct 25, 2019	35.52	36.18	35.33	36.16	393,400	+0.59(+1.66%)
Oct 24, 2019	36.45	36.45	35.47	35.57	648,786	-0.71(-1.96%)
Oct 23, 2019	35.23	36.29	35.09	36.28	618,990	+1.03(+2.92%)
Oct 22, 2019	35.77	36.22	35.23	35.25	425,050	-0.60(-1.67%)
Oct 21, 2019	36.07	36.34	35.79	35.85	396,521	+0.07(+0.20%)
Oct 18, 2019	35.50	35.96	35.32	35.78	412,300	+0.19(+0.53%)
Oct 17, 2019	35.36	35.88	35.31	35.59	383,650	+0.41(+1.17%)
Oct 16, 2019	35.15	35.38	34.96	35.18	438,587	+0.19(+0.54%)
Oct 15, 2019	35.03	35.34	34.85	34.99	694,475	+0.17(+0.49%)
Oct 14, 2019	34.85	34.95	34.41	34.82	353,641	-0.14(-0.40%)
Oct 11, 2019	34.96	35.63	34.70	34.96	602,500	+0.58(+1.69%)
Oct 10, 2019	35.02	35.04	33.99	34.38	960,343	-0.62(-1.77%)
Oct 09, 2019	35.00	35.22	34.51	35.00	588,331	-0.37(-1.05%)
Oct 08, 2019	35.60	35.97	35.22	35.37	729,787	-0.66(-1.83%)
Oct 07, 2019	36.33	36.58	35.89	36.03	595,562	-0.60(-1.64%)
Oct 04, 2019	36.00	36.68	36.00	36.63	400,500	+0.51(+1.41%)
Oct 03, 2019	36.44	36.75	35.88	36.12	552,364	-0.45(-1.23%)
Oct 02, 2019	36.66	36.75	36.01	36.57	665,594	-0.45(-1.22%)
Oct 01, 2019	38.21	38.34	36.85	37.02	458,920	-1.17(-3.06%)
Sep 30, 2019	38.31	38.58	38.13	38.19	686,725	-0.17(-0.44%)
Sep 27, 2019	38.66	38.77	38.14	38.36	359,300	-0.10(-0.26%)
Sep 26, 2019	38.66	38.83	38.46	38.46	421,484	-0.14(-0.36%)
Sep 25, 2019	38.24	38.88	38.24	38.60	538,187	+0.34(+0.89%)
Sep 24, 2019	38.94	39.05	38.18	38.26	727,993	-0.64(-1.65%)
Sep 23, 2019	38.24	39.00	38.24	38.90	506,810	+0.56(+1.46%)
Sep 20, 2019	39.19	39.34	38.16	38.34	1,839,300	-0.73(-1.87%)
Sep 19, 2019	38.89	39.47	38.82	39.07	657,441	+0.23(+0.59%)
Sep 18, 2019	38.90	39.26	38.69	38.84	773,550	-0.12(-0.31%)
Sep 17, 2019	38.93	38.97	38.51	38.96	558,528	-0.20(-0.51%)
Sep 16, 2019	39.04	39.29	38.96	39.16	484,646	-0.34(-0.86%)
Sep 13, 2019	39.95	39.95	39.50	39.50	553,300	-0.26(-0.65%)
Sep 12, 2019	39.78	40.27	39.58	39.76	674,069	-0.23(-0.58%)
Sep 11, 2019	39.67	40.20	39.34	39.99	689,302	+0.25(+0.63%)
Sep 10, 2019	38.83	39.84	38.45	39.74	748,785	+1.14(+2.95%)
Sep 09, 2019	38.29	38.72	38.16	38.60	661,952	+0.58(+1.53%)
Sep 06, 2019	37.81	38.05	37.45	38.02	824,700	+0.22(+0.58%)
Sep 05, 2019	37.49	38.27	37.48	37.80	508,593	+0.78(+2.11%)
Sep 04, 2019	36.69	37.04	36.45	37.02	539,532	+0.74(+2.04%)

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.