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	+3.44(+7.20%)
Mar 23, 2020	47.90	48.36	47.05	47.77	4,157	-0.62(-1.29%)
Mar 20, 2020	50.25	50.25	48.39	48.39	2,412	+0.46(+0.96%)
Mar 19, 2020	48.05	48.29	47.86	47.94	6,139	-0.12(-0.26%)
Mar 18, 2020	48.20	48.37	47.47	48.06	13,119	-3.89(-7.49%)
Mar 17, 2020	50.73	51.95	50.73	51.95	9,897	+2.65(+5.37%)
Mar 16, 2020	49.12	50.40	49.12	49.30	1,853	-6.30(-11.33%)
Mar 13, 2020	55.95	55.95	54.45	55.60	804	+3.66(+7.05%)
Mar 12, 2020	52.38	52.38	51.34	51.94	2,033	-5.52(-9.60%)
Mar 11, 2020	57.52	57.55	57.23	57.46	1,695	-2.68(-4.45%)
Mar 10, 2020	59.49	60.14	58.92	60.14	1,017	+2.56(+4.44%)
Mar 09, 2020	55.98	58.03	55.98	57.58	3,489	-4.05(-6.57%)
Mar 06, 2020	61.37	61.63	61.36	61.63	1,005	-1.07(-1.70%)
Mar 05, 2020	62.75	62.75	62.68	62.70	1,401	-1.08(-1.70%)
Mar 04, 2020	63.45	63.78	63.45	63.78	827	+0.96(+1.54%)
Mar 03, 2020	62.83	63.91	62.55	62.81	7,423	-0.28(-0.44%)
Mar 02, 2020	61.76	63.09	61.73	63.09	7,782	+1.16(+1.87%)
Feb 28, 2020	61.55	61.93	60.56	61.93	3,115	-0.81(-1.29%)
Feb 27, 2020	63.12	63.43	62.74	62.74	723	-1.05(-1.64%)
Feb 26, 2020	63.88	63.88	63.79	63.79	394	+0.22(+0.34%)
Feb 25, 2020	64.51	64.57	63.51	63.58	1,691	-0.59(-0.91%)
Feb 24, 2020	64.49	64.51	64.16	64.16	3,363	-2.32(-3.48%)
Feb 21, 2020	66.41	66.61	66.39	66.48	3,216	-0.36(-0.54%)
Feb 20, 2020	67.07	67.07	66.59	66.84	404	-0.88(-1.29%)
Feb 19, 2020	67.71	67.71	67.71	67.71	38	+0.53(+0.79%)
Feb 18, 2020	67.34	67.34	67.17	67.18	586	-0.56(-0.82%)
Feb 14, 2020	67.77	67.77	67.74	67.74	201	-0.09(-0.13%)
Feb 13, 2020	67.96	67.96	67.71	67.83	832	-0.61(-0.89%)
Feb 12, 2020	68.35	68.44	68.35	68.44	262	+0.78(+1.15%)
Feb 11, 2020	67.77	67.77	67.66	67.66	217	+0.65(+0.97%)
Feb 10, 2020	67.01	67.01	67.01	67.01	154	+0.40(+0.59%)
Feb 07, 2020	66.76	66.76	66.62	66.62	703	-0.99(-1.47%)
Feb 06, 2020	67.61	67.61	67.61	67.61	88	+0.43(+0.64%)
Feb 05, 2020	67.00	67.18	67.00	67.18	2,963	+0.49(+0.74%)
Feb 04, 2020	66.58	66.75	66.49	66.69	3,597	+1.44(+2.21%)
Feb 03, 2020	64.96	65.30	64.96	65.25	14,053	+0.36(+0.56%)
Jan 31, 2020	65.77	65.77	64.88	64.88	4,824	-1.69(-2.54%)
Jan 30, 2020	66.22	66.58	66.22	66.58	515	-0.84(-1.24%)
Jan 29, 2020	67.41	67.41	67.41	67.41	34	+0.09(+0.14%)
Jan 28, 2020	67.32	67.32	67.32	67.32	83	+0.32(+0.48%)
Jan 27, 2020	66.58	67.11	66.58	67.00	850	-2.04(-2.95%)
Jan 24, 2020	69.34	69.44	68.80	69.03	1,206	-0.51(-0.73%)
Jan 23, 2020	69.54	69.54	69.54	69.54	165	-0.44(-0.63%)
Jan 22, 2020	70.04	70.04	69.98	69.98	833	+0.47(+0.67%)
Jan 21, 2020	69.96	69.96	69.52	69.52	1,846	-1.34(-1.90%)
Jan 17, 2020	70.71	70.86	70.71	70.86	703	+0.19(+0.27%)
Jan 16, 2020	70.92	70.92	70.62	70.68	3,866	+0.66(+0.94%)
Jan 15, 2020	70.25	70.25	70.02	70.02	1,192	-0.40(-0.56%)
Jan 14, 2020	70.42	70.42	70.42	70.42	457	-0.15(-0.21%)
Jan 13, 2020	70.02	70.57	70.02	70.57	2,300	+0.87(+1.24%)
Jan 10, 2020	69.65	69.70	69.54	69.70	1,005	+0.29(+0.42%)
Jan 09, 2020	69.41	69.41	69.41	69.41	192	+0.37(+0.54%)
Jan 08, 2020	69.10	69.10	69.03	69.03	411	+0.40(+0.59%)
Jan 07, 2020	68.48	68.69	68.48	68.63	13,662	-0.10(-0.15%)
Jan 06, 2020	68.59	68.73	68.58	68.73	799	+0.01(+0.01%)
Jan 03, 2020	68.82	68.82	68.72	68.72	100	-0.96(-1.38%)
Jan 02, 2020	69.43	69.68	69.43	69.68	210	+0.76(+1.10%)
Dec 31, 2019	68.50	68.93	68.50	68.93	703	+0.19(+0.27%)
Dec 30, 2019	69.09	69.09	68.74	68.74	228	-0.29(-0.42%)
Dec 27, 2019	69.03	69.03	69.03	69.03	301	+0.18(+0.26%)
Dec 26, 2019	68.95	68.95	68.86	68.86	1,758	+0.45(+0.66%)
Dec 24, 2019	68.43	68.47	68.31	68.40	3,618	-0.19(-0.27%)
Dec 23, 2019	68.47	68.60	68.47	68.59	459	+0.00(+0.01%)
Dec 20, 2019	68.57	68.59	68.57	68.59	1,010	+0.30(+0.44%)
Dec 19, 2019	68.20	68.29	68.20	68.29	540	-0.11(-0.16%)
Dec 18, 2019	68.39	68.40	68.36	68.40	607	+0.06(+0.08%)
Dec 17, 2019	68.21	68.34	68.21	68.34	1,027	+0.42(+0.62%)
Dec 16, 2019	67.92	67.92	67.92	67.92	32	+0.61(+0.90%)
Dec 13, 2019	67.31	67.31	67.31	67.31	101	+0.17(+0.26%)
Dec 12, 2019	66.17	67.14	66.17	67.14	2,072	+1.12(+1.69%)
Dec 11, 2019	66.02	66.02	66.02	66.02	131	+0.82(+1.26%)
Dec 10, 2019	65.14	65.20	65.12	65.20	843	+0.07(+0.11%)
Dec 09, 2019	65.28	65.28	65.13	65.13	612	-0.14(-0.21%)
Dec 06, 2019	65.27	65.27	65.27	65.27	101	+0.43(+0.67%)
Dec 05, 2019	64.71	64.83	64.65	64.83	2,742	+0.12(+0.19%)
Dec 04, 2019	64.71	64.71	64.71	64.71	1	+0.40(+0.62%)
Dec 03, 2019	64.01	64.32	64.01	64.32	470	-0.52(-0.80%)
Dec 02, 2019	65.10	65.10	64.76	64.84	1,422	-0.28(-0.42%)
Nov 29, 2019	65.11	65.11	65.11	65.11	101	-1.01(-1.53%)
Nov 27, 2019	66.12	66.12	66.12	66.12	101	+0.15(+0.23%)
Nov 26, 2019	65.95	65.97	65.95	65.97	221	-0.09(-0.14%)
Nov 25, 2019	65.99	66.06	65.96	66.06	1,480	+0.68(+1.04%)
Nov 22, 2019	65.34	65.38	65.17	65.38	8,385	+0.08(+0.13%)
Nov 21, 2019	65.26	65.32	65.17	65.29	2,122	-0.30(-0.46%)
Nov 20, 2019	65.86	65.86	65.60	65.60	678	-0.53(-0.80%)
Nov 19, 2019	66.16	66.16	66.12	66.12	1,582	+0.18(+0.28%)
Nov 18, 2019	65.94	65.94	65.94	65.94	20	+0.04(+0.07%)
Nov 15, 2019	65.80	66.00	65.76	65.89	10,507	+0.43(+0.65%)
Nov 14, 2019	65.46	65.46	65.46	65.46	5	-0.10(-0.15%)
Nov 13, 2019	65.56	65.56	65.56	65.56	156	-0.63(-0.95%)
Nov 12, 2019	66.70	66.70	66.19	66.19	259	-0.33(-0.49%)
Nov 11, 2019	66.52	66.52	66.52	66.52	370	-0.42(-0.63%)
Nov 08, 2019	67.02	67.02	66.87	66.94	6,264	-0.54(-0.79%)
Nov 07, 2019	67.54	67.67	67.23	67.47	6,108	+0.45(+0.68%)
Nov 06, 2019	67.02	67.02	67.02	67.02	29	-0.16(-0.24%)
Nov 05, 2019	67.19	67.19	67.19	67.19	1	+0.37(+0.55%)
Nov 04, 2019	66.85	66.86	66.82	66.82	685	+0.66(+1.00%)
Nov 01, 2019	66.24	66.24	66.13	66.16	505	+1.03(+1.58%)
Oct 31, 2019	65.13	65.13	65.13	65.13	139	-0.56(-0.85%)
Oct 30, 2019	65.69	65.69	65.69	65.69	13	+0.07(+0.11%)
Oct 29, 2019	65.60	65.62	65.60	65.62	286	-0.31(-0.47%)
Oct 28, 2019	65.97	65.97	65.93	65.93	358	+0.38(+0.58%)
Oct 25, 2019	65.53	65.55	65.53	65.55	404	+0.20(+0.31%)
Oct 24, 2019	65.75	65.75	65.35	65.35	789	+0.20(+0.31%)
Oct 23, 2019	64.70	65.14	64.70	65.14	859	-0.10(-0.15%)
Oct 22, 2019	64.97	65.24	64.97	65.24	290	+0.13(+0.19%)
Oct 21, 2019	64.99	65.11	64.99	65.11	636	+0.44(+0.68%)
Oct 18, 2019	64.50	64.72	64.50	64.68	404	-0.31(-0.47%)
Oct 17, 2019	65.01	65.01	64.98	64.98	2,096	+0.07(+0.11%)
Oct 16, 2019	64.91	64.91	64.91	64.91	27	+0.13(+0.20%)
Oct 15, 2019	64.75	64.78	64.75	64.78	289	+0.44(+0.68%)
Oct 14, 2019	64.34	64.34	64.34	64.34	81	-0.33(-0.51%)
Oct 11, 2019	64.87	64.87	64.67	64.67	707	+1.04(+1.63%)
Oct 10, 2019	63.63	63.63	63.63	63.63	58	+0.57(+0.91%)
Oct 09, 2019	63.06	63.06	63.06	63.06	156	+0.31(+0.50%)
Oct 08, 2019	62.70	62.74	62.70	62.74	277	-0.22(-0.36%)
Oct 07, 2019	62.68	63.23	62.68	62.97	685	-0.23(-0.36%)
Oct 04, 2019	63.14	63.20	63.14	63.20	101	+0.21(+0.33%)
Oct 03, 2019	62.76	62.99	62.76	62.99	3,530	+0.60(+0.97%)
Oct 02, 2019	62.38	62.42	62.38	62.38	609	-0.69(-1.09%)
Oct 01, 2019	63.27	63.33	63.05	63.07	1,213	-0.50(-0.79%)
Sep 30, 2019	63.59	63.59	63.57	63.57	1,651	+0.50(+0.79%)
Sep 27, 2019	63.99	63.99	63.08	63.08	505	-0.65(-1.01%)
Sep 26, 2019	63.50	63.72	63.50	63.72	969	+0.09(+0.14%)
Sep 25, 2019	63.63	63.63	63.63	63.63	2	-0.09(-0.15%)
Sep 24, 2019	63.90	63.90	63.73	63.73	482	-0.33(-0.52%)
Sep 23, 2019	63.93	64.08	63.93	64.06	458	+0.03(+0.05%)
Sep 20, 2019	64.03	64.03	64.03	64.03	205	-0.12(-0.18%)
Sep 19, 2019	64.41	64.43	64.15	64.15	1,553	-0.05(-0.08%)
Sep 18, 2019	64.20	64.20	64.20	64.20	149	-0.22(-0.34%)
Sep 17, 2019	64.39	64.42	64.39	64.42	599	-0.10(-0.16%)
Sep 16, 2019	64.82	64.82	64.40	64.52	485	-0.52(-0.80%)
Sep 13, 2019	65.12	65.12	65.04	65.04	308	+0.45(+0.70%)
Sep 12, 2019	64.58	64.58	64.58	64.58	223	+0.36(+0.56%)
Sep 11, 2019	64.22	64.22	64.22	64.22	1	+0.42(+0.66%)
Sep 10, 2019	63.61	63.84	63.61	63.80	1,152	+0.16(+0.25%)
Sep 09, 2019	63.62	63.64	63.62	63.64	426	+0.19(+0.31%)
Sep 06, 2019	63.44	63.45	63.43	63.45	1,952	+0.12(+0.19%)
Sep 05, 2019	63.37	63.37	63.28	63.33	6,366	+0.94(+1.51%)
Sep 04, 2019	62.27	62.47	62.27	62.39	8,914	+1.22(+1.99%)

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.