Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	63.37	64.10	62.91	63.69	6,831	-0.40(-0.63%)
Sep 29, 2020	64.10	64.10	64.10	64.10	723	+0.84(+1.33%)
Sep 28, 2020	63.66	63.66	63.26	63.26	837	+0.03(+0.05%)
Sep 25, 2020		63.22	63.22	63.22	96	+0.00(+0.00%)
Sep 24, 2020	63.84	63.85	63.22	63.22	2,074	-0.86(-1.34%)
Sep 23, 2020	64.17	64.17	63.34	64.08	2,432	+0.31(+0.48%)
Sep 22, 2020	63.78	63.78	63.78	63.78	936	+0.20(+0.32%)
Sep 21, 2020	64.06	64.06	63.17	63.57	2,881	-0.85(-1.32%)
Sep 18, 2020		64.43	64.43	64.43	274	+0.00(+0.00%)
Sep 17, 2020	64.78	64.78	63.58	64.43	746	-0.02(-0.03%)
Sep 16, 2020	64.77	64.77	63.86	64.44	1,193	+0.88(+1.39%)
Sep 15, 2020	64.60	64.60	63.56	63.56	797	-1.18(-1.82%)
Sep 14, 2020	64.64	65.11	64.64	64.74	1,718	+0.58(+0.91%)
Sep 11, 2020	63.58	64.50	63.58	64.16	1,625	-0.10(-0.16%)
Sep 10, 2020	64.47	64.47	64.26	64.26	460	+0.35(+0.55%)
Sep 09, 2020		63.91	63.91	63.91	73	+0.00(+0.00%)
Sep 08, 2020	64.20	64.28	63.91	63.91	481	-0.19(-0.30%)
Sep 04, 2020	63.60	64.10	63.53	64.10	464	-0.11(-0.17%)
Sep 03, 2020	64.91	64.91	64.21	64.21	971	+0.12(+0.19%)
Sep 02, 2020	64.77	64.77	64.09	64.09	2,143	-0.24(-0.37%)
Sep 01, 2020	64.31	64.39	63.76	64.33	5,895	+1.05(+1.66%)
Aug 31, 2020		63.28	63.28	63.28	85	+0.00(+0.00%)
Aug 28, 2020	63.28	63.28	63.28	63.28	232	-0.45(-0.70%)
Aug 27, 2020	63.48	63.73	63.48	63.73	1,839	-0.15(-0.23%)
Aug 26, 2020		63.87	63.87	63.87	19	+0.00(+0.00%)
Aug 25, 2020	64.16	64.58	63.87	63.87	798	-0.23(-0.36%)
Aug 24, 2020	63.53	64.47	63.53	64.10	1,971	+0.30(+0.48%)
Aug 21, 2020	63.89	64.58	63.80	63.80	932	-0.03(-0.05%)
Aug 20, 2020	64.40	64.46	63.22	63.83	1,788	+0.18(+0.29%)
Aug 19, 2020		63.65	63.65	63.65	46	+0.00(+0.00%)
Aug 18, 2020	64.17	64.17	63.65	63.65	624	-0.20(-0.32%)
Aug 17, 2020	63.53	63.87	63.53	63.85	2,209	-0.10(-0.16%)
Aug 14, 2020	64.31	64.33	63.59	63.95	2,213	+0.30(+0.48%)
Aug 13, 2020		63.65	63.65	63.65	205	+0.00(+0.00%)
Aug 12, 2020		63.58	63.58	63.65	343	+0.07(+0.11%)
Aug 11, 2020	63.56	64.89	63.56	63.58	4,678	-0.38(-0.59%)
Aug 10, 2020	64.40	64.40	63.55	63.96	954	+0.09(+0.15%)
Aug 07, 2020	63.96	63.96	63.86	63.86	582	-0.09(-0.15%)
Aug 06, 2020		63.96	63.96	63.96	304	+0.00(+0.00%)
Aug 05, 2020	63.51	63.96	63.51	63.96	624	+0.64(+1.00%)
Aug 04, 2020	63.32	63.32	63.32	63.32	304	+1.36(+2.20%)
Aug 03, 2020	61.96	61.96	61.96	61.96	371	-1.48(-2.33%)
Jul 31, 2020	62.07	63.43	62.07	63.43	1,514	+0.75(+1.20%)
Jul 30, 2020		62.68	62.68	62.68	99	+0.00(+0.00%)
Jul 29, 2020	63.32	63.35	61.98	62.68	3,014	-0.03(-0.05%)
Jul 28, 2020	63.15	63.15	62.72	62.72	368	-0.12(-0.20%)
Jul 27, 2020	63.00	63.08	62.84	62.84	1,869	-0.25(-0.39%)
Jul 24, 2020	62.41	63.09	62.41	63.09	233	+0.34(+0.55%)
Jul 23, 2020	62.86	63.35	62.51	62.75	2,111	+0.06(+0.10%)
Jul 22, 2020		62.69	62.69	62.69	19	+0.00(+0.00%)
Jul 21, 2020	62.35	62.69	62.35	62.69	432	+0.42(+0.67%)
Jul 20, 2020		62.35	62.35	62.27	169	-0.08(-0.13%)
Jul 17, 2020	62.37	62.89	61.72	62.35	1,169	+0.46(+0.74%)
Jul 16, 2020		61.89	61.89	61.89	149	+0.00(+0.00%)
Jul 15, 2020	61.79	62.39	61.31	61.89	6,922	+0.09(+0.15%)
Jul 14, 2020	62.11	62.11	61.58	61.80	1,560	-0.19(-0.31%)
Jul 13, 2020	62.34	62.41	61.58	61.99	1,562	-0.16(-0.25%)
Jul 10, 2020	62.16	63.37	61.67	62.15	6,898	-0.49(-0.79%)
Jul 09, 2020	61.80	62.64	61.42	62.64	18,884	+0.71(+1.15%)
Jul 08, 2020	61.75	61.93	61.63	61.93	3,963	-0.41(-0.66%)
Jul 07, 2020	61.36	62.52	61.36	62.34	1,586	+0.43(+0.70%)
Jul 06, 2020	64.13	64.13	61.40	61.91	3,928	+0.03(+0.05%)
Jul 02, 2020	61.19	62.57	61.19	61.88	6,080	+0.41(+0.67%)
Jul 01, 2020	61.43	61.98	61.43	61.47	28,214	-0.12(-0.19%)
Jun 30, 2020	61.72	61.74	61.58	61.58	862	+0.16(+0.26%)
Jun 29, 2020	61.43	61.43	60.89	61.42	1,666	-0.24(-0.39%)
Jun 26, 2020		61.66	61.66	61.66	173	+0.00(+0.00%)
Jun 25, 2020	61.36	61.69	60.84	61.66	5,335	+0.16(+0.26%)
Jun 24, 2020	60.47	61.71	60.47	61.50	2,770	-0.20(-0.33%)
Jun 23, 2020	61.49	61.70	61.40	61.70	1,578	+0.26(+0.42%)
Jun 22, 2020		61.44	61.44	61.44	80	+0.00(+0.00%)
Jun 19, 2020	61.34	61.44	61.34	61.44	1,525	+0.69(+1.14%)
Jun 18, 2020	61.35	61.41	60.75	60.75	2,503	+0.01(+0.02%)
Jun 17, 2020	61.30	61.41	60.73	60.73	5,334	-0.37(-0.61%)
Jun 16, 2020		60.58	60.58	61.11	604	+0.53(+0.87%)
Jun 15, 2020	60.79	61.25	60.55	60.58	6,991	+0.14(+0.23%)
Jun 12, 2020	61.08	61.14	60.36	60.44	3,520	-0.36(-0.59%)
Jun 11, 2020	61.18	61.18	60.77	60.80	2,254	-0.78(-1.26%)
Jun 10, 2020		61.58	61.58	61.58	35	+0.00(+0.00%)
Jun 09, 2020	61.60	61.60	61.36	61.58	1,385	-0.73(-1.17%)
Jun 08, 2020	61.39	62.30	61.36	62.30	2,336	+0.67(+1.08%)
Jun 05, 2020	61.07	61.92	61.01	61.64	4,341	+0.89(+1.46%)
Jun 04, 2020		61.01	61.01	60.75	499	-0.26(-0.43%)
Jun 03, 2020	61.01	61.01	61.01	61.01	376	+0.68(+1.13%)
Jun 02, 2020		59.90	59.90	60.33	1,943	+0.43(+0.73%)
Jun 01, 2020	59.61	59.90	59.61	59.90	2,466	-0.14(-0.23%)
May 29, 2020	59.86	60.03	59.52	60.03	1,525	+0.33(+0.55%)
May 28, 2020	60.01	60.01	59.71	59.71	548	+0.24(+0.40%)
May 27, 2020	59.58	59.95	59.47	59.47	675	-0.03(-0.04%)
May 26, 2020	59.40	59.69	59.32	59.49	623	+0.55(+0.93%)
May 22, 2020	58.53	59.47	58.53	58.95	235	+0.09(+0.15%)
May 21, 2020		58.86	58.86	58.86	96	+0.00(+0.00%)
May 20, 2020	59.37	59.37	58.86	58.86	611	-0.26(-0.44%)
May 19, 2020	59.12	59.12	59.12	59.12	387	+1.12(+1.93%)
May 18, 2020	58.77	58.84	57.92	58.00	5,997	+0.23(+0.40%)
May 15, 2020	57.66	58.04	57.66	57.77	824	-0.06(-0.10%)
May 14, 2020	57.83	57.90	57.83	57.83	600	+0.11(+0.19%)
May 13, 2020	57.61	57.72	57.48	57.72	918	-0.12(-0.21%)
May 12, 2020	57.73	58.12	57.73	57.84	3,613	+0.47(+0.82%)
May 11, 2020	57.55	57.55	57.31	57.37	1,203	-0.06(-0.11%)
May 08, 2020	57.32	57.52	57.32	57.43	471	+0.57(+1.00%)
May 07, 2020		56.86	56.86	56.86	24	+0.00(+0.00%)
May 06, 2020	57.08	57.12	56.81	56.86	1,637	+0.02(+0.04%)
May 05, 2020	56.84	56.88	56.84	56.84	5,633	-0.15(-0.27%)
May 04, 2020	57.18	57.18	56.99	56.99	233	-0.19(-0.33%)
May 01, 2020		57.18	57.18	57.18	248	+0.00(+0.00%)
Apr 30, 2020		57.18	57.18	57.18	159	+0.00(+0.00%)
Apr 29, 2020	56.98	57.18	56.98	57.18	911	-0.05(-0.08%)
Apr 28, 2020	56.82	57.23	56.81	57.23	875	+0.27(+0.48%)
Apr 27, 2020	56.46	57.17	56.46	56.96	2,118	-0.07(-0.12%)
Apr 24, 2020	56.53	57.02	56.53	57.02	1,060	+0.23(+0.40%)
Apr 23, 2020	56.51	56.80	56.27	56.80	493	+0.03(+0.04%)
Apr 22, 2020	56.30	56.77	56.26	56.77	1,433	+0.05(+0.09%)
Apr 21, 2020	56.91	57.22	56.72	56.72	2,422	+0.14(+0.24%)
Apr 20, 2020	56.03	56.58	56.03	56.58	4,563	-0.88(-1.53%)
Apr 17, 2020	57.09	57.59	57.03	57.46	3,310	+0.45(+0.79%)
Apr 16, 2020	57.34	57.34	56.57	57.01	944	+0.10(+0.17%)
Apr 15, 2020	56.79	56.91	56.79	56.91	513	+0.31(+0.55%)
Apr 14, 2020	56.19	56.60	56.19	56.60	692	+1.22(+2.20%)
Apr 13, 2020	55.94	55.94	54.89	55.39	3,309	+0.12(+0.22%)
Apr 09, 2020	54.96	55.26	54.59	55.26	2,482	+0.79(+1.44%)
Apr 08, 2020	54.01	54.48	54.01	54.48	546	+0.11(+0.21%)
Apr 07, 2020	53.89	54.87	53.81	54.36	2,910	-0.17(-0.32%)
Apr 06, 2020	54.23	54.82	54.10	54.54	3,202	+0.32(+0.59%)
Apr 03, 2020	54.28	54.28	54.21	54.21	1,182	+0.31(+0.58%)
Apr 02, 2020	54.22	54.22	53.90	53.90	5,386	+0.80(+1.50%)
Apr 01, 2020	54.43	54.44	53.11	53.11	7,549	-0.27(-0.51%)
Mar 31, 2020	53.82	53.82	53.38	53.38	6,210	+0.10(+0.19%)
Mar 30, 2020	53.06	57.28	53.06	53.28	5,804	-0.25(-0.46%)
Mar 27, 2020	52.77	53.97	52.77	53.52	4,374	+1.01(+1.92%)
Mar 26, 2020	53.17	53.17	52.24	52.51	6,939	+0.68(+1.31%)
Mar 25, 2020	51.52	52.30	51.12	51.83	23,943	-0.16(-0.30%)
Mar 24, 2020	51.25	51.99	51.17	51.99	2,306	+2.13(+4.27%)
Mar 23, 2020	50.42	50.62	49.35	49.86	9,887	-1.65(-3.20%)
Mar 20, 2020	51.48	51.67	51.46	51.51	12,228	+2.59(+5.29%)
Mar 19, 2020	49.26	49.26	47.63	48.92	9,431	-1.11(-2.22%)
Mar 18, 2020	51.59	51.85	49.62	50.03	9,370	-3.22(-6.04%)
Mar 17, 2020	55.71	55.71	53.25	53.25	23,598	-1.75(-3.19%)
Mar 16, 2020	51.67	58.12	51.67	55.00	12,315	-2.56(-4.45%)
Mar 13, 2020	57.49	57.56	56.41	57.56	3,917	+0.25(+0.44%)
Mar 12, 2020	53.89	57.83	53.89	57.31	19,044	-1.42(-2.41%)
Mar 11, 2020	60.19	60.19	58.51	58.72	1,779	-0.82(-1.37%)
Mar 10, 2020	60.16	60.16	59.54	59.54	1,738	+0.08(+0.13%)
Mar 09, 2020	60.72	60.72	59.46	59.46	2,057	-3.10(-4.95%)
Mar 06, 2020	62.68	62.69	62.56	62.56	831	-0.13(-0.21%)
Mar 05, 2020	63.18	63.18	62.65	62.69	704	+0.12(+0.19%)
Mar 04, 2020	62.50	62.57	62.21	62.57	2,042	+0.46(+0.75%)
Mar 03, 2020	62.17	62.64	61.71	62.11	8,139	+0.17(+0.28%)
Mar 02, 2020	62.00	62.20	61.94	61.94	4,953	+0.19(+0.31%)
Feb 28, 2020	61.81	62.23	61.75	61.75	3,443	-0.60(-0.97%)
Feb 27, 2020	62.51	62.74	62.20	62.35	11,853	-0.62(-0.99%)
Feb 26, 2020	62.98	62.98	62.54	62.97	3,345	-0.08(-0.13%)
Feb 25, 2020	62.96	63.18	62.96	63.05	1,390	-0.18(-0.28%)
Feb 24, 2020	62.84	63.42	62.84	63.23	1,574	-0.15(-0.23%)
Feb 21, 2020	63.30	63.55	63.30	63.38	595	+0.42(+0.67%)
Feb 20, 2020	63.03	63.05	62.96	62.96	2,588	+0.03(+0.05%)
Feb 19, 2020	62.93	62.93	62.68	62.93	2,738	+0.14(+0.22%)
Feb 18, 2020	62.42	63.05	62.42	62.79	5,014	-0.18(-0.29%)
Feb 14, 2020		62.97	62.97	62.97	271	+0.00(+0.00%)
Feb 13, 2020	63.29	63.29	62.65	62.97	2,766	+0.17(+0.28%)
Feb 12, 2020	62.75	62.97	62.51	62.80	3,038	+0.32(+0.51%)
Feb 11, 2020	62.72	62.75	62.38	62.48	880	-0.17(-0.27%)
Feb 10, 2020	62.38	62.75	62.38	62.65	607	-0.08(-0.13%)
Feb 07, 2020	62.60	62.86	62.58	62.73	2,739	+0.17(+0.27%)
Feb 06, 2020	62.60	62.71	62.56	62.56	3,187	+0.18(+0.29%)
Feb 05, 2020	62.59	62.59	62.38	62.38	413	+0.09(+0.14%)
Feb 04, 2020	62.26	62.29	62.26	62.29	364	-0.16(-0.26%)
Feb 03, 2020	62.58	62.58	62.45	62.45	669	-0.01(-0.02%)
Jan 31, 2020		62.47	62.47	62.47	409	+0.00(+0.00%)
Jan 30, 2020	62.35	62.58	62.35	62.47	591	+0.19(+0.31%)
Jan 29, 2020		62.27	62.27	62.27	296	+0.00(+0.00%)
Jan 28, 2020	62.34	62.58	62.27	62.27	680	+0.03(+0.05%)
Jan 27, 2020		62.24	62.24	62.24	287	+0.00(+0.00%)
Jan 24, 2020	62.58	62.58	62.24	62.24	714	-0.29(-0.46%)
Jan 23, 2020	62.52	62.54	62.38	62.53	1,615	+0.15(+0.24%)
Jan 22, 2020	62.58	62.58	62.38	62.38	2,172	+0.00(+0.00%)
Jan 21, 2020	62.55	62.55	62.38	62.38	410	+0.09(+0.15%)
Jan 17, 2020	62.39	62.42	62.25	62.29	2,748	-0.18(-0.29%)
Jan 16, 2020	62.25	62.47	62.25	62.47	1,153	+0.28(+0.45%)
Jan 15, 2020	62.13	62.21	62.08	62.19	5,971	+0.11(+0.18%)
Jan 14, 2020	62.13	62.15	62.08	62.08	2,817	+0.05(+0.07%)
Jan 13, 2020	62.01	62.03	62.01	62.03	2,039	+0.07(+0.11%)
Jan 10, 2020		61.96	61.96	61.96	22	+0.00(+0.00%)
Jan 09, 2020	62.12	62.12	61.96	61.96	431	-0.05(-0.07%)
Jan 08, 2020	61.89	62.01	61.89	62.01	715	+0.10(+0.16%)
Jan 07, 2020	61.88	61.91	61.82	61.91	1,951	+0.01(+0.01%)
Jan 06, 2020	61.81	62.01	61.81	61.90	1,381	+0.08(+0.12%)
Jan 03, 2020	61.93	61.93	61.65	61.83	1,314	+0.00(+0.00%)
Jan 02, 2020	61.45	62.02	61.45	61.83	8,879	-0.01(-0.02%)
Dec 31, 2019	61.98	61.98	61.65	61.84	1,553	+0.01(+0.02%)
Dec 30, 2019	61.66	61.83	61.65	61.83	1,352	+0.15(+0.25%)
Dec 27, 2019	61.67	61.67	61.67	61.67	238	-0.15(-0.25%)
Dec 26, 2019		61.83	61.83	61.83	82	+0.00(+0.00%)
Dec 24, 2019	61.78	62.01	61.78	61.83	3,345	+0.04(+0.07%)
Dec 23, 2019	61.76	61.79	61.68	61.78	1,032	+0.20(+0.32%)
Dec 20, 2019	61.61	61.61	61.59	61.59	239	-0.01(-0.01%)
Dec 19, 2019		61.60	61.60	61.60	273	+0.00(+0.00%)
Dec 18, 2019	61.62	61.66	61.48	61.60	3,867	+0.01(+0.01%)
Dec 17, 2019	61.46	61.70	61.46	61.59	1,491	+0.13(+0.22%)
Dec 16, 2019	61.26	61.46	61.26	61.46	823	+0.08(+0.12%)
Dec 13, 2019	61.27	61.38	61.26	61.38	959	+0.19(+0.31%)
Dec 12, 2019	61.18	61.19	61.18	61.19	2,922	+0.02(+0.03%)
Dec 11, 2019	61.15	61.19	61.15	61.17	5,759	+0.11(+0.18%)
Dec 10, 2019	61.08	61.08	61.05	61.05	233	+0.04(+0.07%)
Dec 09, 2019	61.19	61.19	61.01	61.01	1,255	+0.03(+0.05%)
Dec 06, 2019	60.95	60.98	60.93	60.98	839	+0.05(+0.08%)
Dec 05, 2019		60.93	60.93	60.93	228	+0.00(+0.00%)
Dec 04, 2019	60.97	60.97	60.93	60.93	327	-0.14(-0.23%)
Dec 03, 2019		61.07	61.07	61.07	252	+0.00(+0.00%)
Dec 02, 2019	61.06	61.07	61.06	61.07	694	-0.01(-0.01%)
Nov 29, 2019		61.08	61.08	61.08	97	+0.00(+0.00%)
Nov 27, 2019	61.19	61.19	61.08	61.08	1,318	+0.02(+0.03%)
Nov 26, 2019	59.51	61.06	59.51	61.06	600	+0.02(+0.03%)
Nov 25, 2019	60.75	61.04	60.35	61.04	623	+0.50(+0.83%)
Nov 22, 2019	60.53	60.54	60.47	60.54	842	-0.23(-0.38%)
Nov 21, 2019		60.77	60.77	60.77	120	+0.00(+0.00%)
Nov 20, 2019	60.45	60.77	60.45	60.77	2,983	+0.01(+0.01%)
Nov 19, 2019	60.67	60.76	60.67	60.76	235	+0.20(+0.34%)
Nov 18, 2019	60.54	60.74	59.48	60.56	2,138	+0.26(+0.43%)
Nov 15, 2019		60.30	60.30	60.30	133	+0.00(+0.00%)
Nov 14, 2019		60.30	60.30	60.30	43	+0.00(+0.00%)
Nov 13, 2019	60.30	60.30	60.30	60.30	194	-0.49(-0.81%)
Nov 12, 2019	60.67	60.80	60.67	60.80	1,052	+0.12(+0.21%)
Nov 11, 2019	60.71	60.71	60.67	60.67	295	+0.46(+0.76%)
Nov 08, 2019	60.21	60.21	60.21	60.21	240	-0.22(-0.36%)
Nov 07, 2019	60.43	60.43	60.43	60.43	198	-0.17(-0.28%)
Nov 06, 2019	60.60	60.60	60.60	60.60	227	+0.38(+0.63%)
Nov 05, 2019	60.50	60.59	60.22	60.22	1,032	-0.47(-0.78%)
Nov 04, 2019	60.52	60.70	60.52	60.70	1,003	-0.01(-0.01%)
Nov 01, 2019		60.70	60.70	60.70	67	+0.00(+0.00%)
Oct 31, 2019	60.50	60.72	60.50	60.70	570	-0.06(-0.09%)
Oct 30, 2019	60.49	60.76	60.24	60.76	1,588	+0.53(+0.88%)
Oct 29, 2019		60.23	60.23	60.23	144	+0.00(+0.00%)
Oct 28, 2019		60.23	60.23	60.23	163	+0.00(+0.00%)
Oct 25, 2019		60.23	60.23	60.23	129	+0.00(+0.00%)
Oct 24, 2019	60.53	60.53	60.23	60.23	2,472	-0.54(-0.88%)
Oct 23, 2019		60.77	60.77	60.77	184	+0.00(+0.00%)
Oct 22, 2019	60.77	60.77	60.77	60.77	604	+0.36(+0.59%)
Oct 21, 2019	60.24	60.50	60.21	60.41	1,222	+0.20(+0.34%)
Oct 18, 2019		60.21	60.21	60.21	262	+0.00(+0.00%)
Oct 17, 2019	60.27	60.27	60.21	60.21	2,415	-0.50(-0.83%)
Oct 16, 2019	60.43	60.71	60.40	60.71	789	-0.01(-0.01%)
Oct 15, 2019		60.46	60.46	60.72	348	+0.26(+0.43%)
Oct 14, 2019		60.46	60.46	60.46	7	+0.00(+0.00%)
Oct 11, 2019	60.46	60.46	60.45	60.46	1,811	+0.01(+0.01%)
Oct 10, 2019	60.41	60.45	60.41	60.45	921	+0.22(+0.37%)
Oct 09, 2019	60.19	60.33	60.19	60.23	1,876	+0.04(+0.07%)
Oct 08, 2019	60.14	60.35	60.14	60.19	1,044	-0.26(-0.43%)
Oct 07, 2019	60.41	60.45	60.37	60.45	2,654	+0.00(+0.00%)
Oct 04, 2019	60.45	60.45	60.45	60.45	1,086	+0.44(+0.74%)
Oct 03, 2019		60.01	60.01	60.01	223	+0.00(+0.00%)
Oct 02, 2019	60.01	60.01	60.01	60.01	962	-0.26(-0.43%)

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.