Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.27 | 64.27 | 64.27 | 1,227 | +0.00(+0.00%) | |
May 28, 2020 | 64.27 | 64.27 | 64.27 | 64.27 | 283 | +0.22(+0.34%) |
May 27, 2020 | 64.58 | 64.58 | 63.95 | 64.05 | 4,640 | -0.50(-0.77%) |
May 26, 2020 | 64.55 | 64.55 | 64.55 | 8 | +0.00(+0.00%) | |
May 22, 2020 | 64.55 | 64.55 | 64.55 | 10 | +0.00(+0.00%) | |
May 21, 2020 | 64.55 | 64.55 | 64.55 | 28 | +0.00(+0.00%) | |
May 20, 2020 | 64.55 | 64.55 | 64.55 | 64.55 | 302 | +0.26(+0.40%) |
May 19, 2020 | 62.88 | 64.29 | 62.88 | 64.29 | 279 | +3.91(+6.47%) |
May 18, 2020 | 60.38 | 60.38 | 60.38 | 7 | +0.00(+0.00%) | |
May 15, 2020 | 59.94 | 59.94 | 60.38 | 13,450 | +0.44(+0.74%) | |
May 13, 2020 | 59.94 | 59.94 | 59.94 | 0 | -3.45(-5.44%) | |
May 12, 2020 | 63.39 | 63.39 | 63.39 | 63.39 | 194 | -0.02(-0.04%) |
May 11, 2020 | 63.41 | 63.41 | 63.41 | 63.41 | 337 | -0.15(-0.24%) |
May 08, 2020 | 63.32 | 63.65 | 63.32 | 63.57 | 400 | -2.12(-3.23%) |
May 07, 2020 | 64.28 | 65.69 | 64.28 | 65.69 | 750 | +2.34(+3.69%) |
May 06, 2020 | 63.35 | 63.35 | 63.35 | 769 | +0.00(+0.00%) | |
May 05, 2020 | 63.35 | 63.35 | 63.35 | 42 | +0.00(+0.00%) | |
May 04, 2020 | 63.35 | 63.35 | 63.35 | 63.35 | 145 | -0.71(-1.11%) |
May 01, 2020 | 64.20 | 64.20 | 64.06 | 64.06 | 200 | -2.64(-3.95%) |
Apr 30, 2020 | 66.70 | 66.70 | 66.70 | 66.70 | 506 | +2.50(+3.89%) |
Apr 29, 2020 | 64.20 | 64.20 | 64.20 | 10 | +0.00(+0.00%) | |
Apr 28, 2020 | 64.20 | 64.20 | 64.20 | 64.20 | 402 | +2.17(+3.50%) |
Apr 27, 2020 | 62.03 | 62.03 | 62.03 | 2 | +0.00(+0.00%) | |
Apr 24, 2020 | 62.03 | 62.03 | 62.03 | 1 | +0.00(+0.00%) | |
Apr 23, 2020 | 62.03 | 62.03 | 62.03 | 54 | +0.00(+0.00%) | |
Apr 21, 2020 | 62.03 | 62.03 | 62.03 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 61.71 | 62.03 | 61.71 | 62.03 | 211 | +0.91(+1.49%) |
Apr 17, 2020 | 61.12 | 61.12 | 61.12 | 61.12 | 100 | +2.51(+4.29%) |
Apr 16, 2020 | 58.74 | 58.74 | 58.61 | 58.61 | 2,825 | -4.27(-6.80%) |
Apr 14, 2020 | 62.88 | 62.88 | 62.88 | 0 | +0.00(+0.00%) | |
Apr 13, 2020 | 62.88 | 62.88 | 62.88 | 62.88 | 145 | +2.53(+4.19%) |
Apr 09, 2020 | 60.39 | 60.39 | 60.35 | 60.35 | 500 | -0.97(-1.58%) |
Apr 08, 2020 | 61.32 | 61.32 | 61.32 | 2 | +0.00(+0.00%) | |
Apr 07, 2020 | 61.32 | 61.32 | 61.32 | 61.32 | 190 | +2.47(+4.20%) |
Apr 06, 2020 | 57.11 | 58.85 | 57.11 | 58.85 | 500 | +3.28(+5.90%) |
Apr 03, 2020 | 55.57 | 55.57 | 55.57 | 55.57 | 100 | +3.54(+6.80%) |
Apr 01, 2020 | 52.03 | 52.03 | 52.03 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 52.03 | 52.03 | 52.03 | 0 | -1.71(-3.18%) | |
Mar 26, 2020 | 53.74 | 53.74 | 53.66 | 53.74 | 221 | +9.45(+21.33%) |
Mar 25, 2020 | 44.29 | 44.29 | 44.29 | 46 | +0.00(+0.00%) | |
Mar 24, 2020 | 44.29 | 44.29 | 44.29 | 44.29 | 777 | +5.67(+14.68%) |
Mar 23, 2020 | 38.62 | 38.62 | 38.62 | 38.62 | 285 | -6.88(-15.12%) |
Mar 20, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.24(+0.53%) |
Mar 19, 2020 | 43.40 | 45.26 | 43.18 | 45.26 | 309 | +3.40(+8.12%) |
Mar 18, 2020 | 42.69 | 42.69 | 41.86 | 41.86 | 722 | -5.10(-10.86%) |
Mar 17, 2020 | 46.96 | 46.96 | 46.96 | 234 | +0.00(+0.00%) | |
Mar 16, 2020 | 46.60 | 46.96 | 46.60 | 46.96 | 228 | -6.48(-12.13%) |
Mar 13, 2020 | 51.98 | 53.44 | 51.98 | 53.44 | 400 | +0.54(+1.01%) |
Mar 12, 2020 | 51.62 | 52.91 | 51.62 | 52.91 | 267 | -5.02(-8.67%) |
Mar 11, 2020 | 57.93 | 57.93 | 57.93 | 57.93 | 127 | -0.07(-0.12%) |
Mar 10, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 359 | -1.27(-2.13%) |
Mar 09, 2020 | 57.52 | 59.27 | 53.68 | 59.27 | 1,346 | -3.58(-5.70%) |
Mar 06, 2020 | 62.85 | 62.85 | 62.85 | 62.85 | 100 | -1.73(-2.67%) |
Mar 05, 2020 | 64.48 | 64.58 | 64.48 | 64.58 | 448 | -1.45(-2.20%) |
Mar 04, 2020 | 65.75 | 66.03 | 65.75 | 66.03 | 282 | -1.25(-1.86%) |
Mar 03, 2020 | 67.38 | 68.39 | 67.28 | 67.28 | 577 | +1.69(+2.58%) |
Mar 02, 2020 | 65.59 | 65.59 | 65.59 | 65.59 | 171 | +0.16(+0.24%) |
Feb 28, 2020 | 65.43 | 65.43 | 65.43 | 65.43 | 3,800 | -1.10(-1.65%) |
Feb 27, 2020 | 66.48 | 66.53 | 66.48 | 66.53 | 4,865 | -3.43(-4.91%) |
Feb 26, 2020 | 69.96 | 69.96 | 69.96 | 1,100 | +0.00(+0.00%) | |
Feb 25, 2020 | 69.96 | 69.96 | 69.96 | 79 | +0.00(+0.00%) | |
Feb 24, 2020 | 69.96 | 69.96 | 69.96 | 69.96 | 181 | -2.71(-3.73%) |
Feb 21, 2020 | 72.67 | 72.67 | 72.67 | 10,000 | +0.00(+0.00%) | |
Feb 20, 2020 | 72.67 | 72.67 | 72.67 | 116 | +0.00(+0.00%) | |
Feb 18, 2020 | 72.67 | 72.67 | 72.67 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 72.67 | 72.67 | 72.67 | 72.67 | 100 | +0.01(+0.02%) |
Feb 13, 2020 | 72.66 | 72.66 | 72.66 | 75 | +0.00(+0.00%) | |
Feb 12, 2020 | 72.66 | 72.66 | 72.66 | 2 | +0.00(+0.00%) | |
Feb 11, 2020 | 72.70 | 72.70 | 72.66 | 3,605 | -0.04(-0.06%) | |
Feb 10, 2020 | 72.70 | 72.70 | 72.70 | 70 | +0.00(+0.00%) | |
Feb 07, 2020 | 72.70 | 72.70 | 72.70 | 594 | +0.00(+0.00%) | |
Feb 06, 2020 | 72.69 | 72.70 | 72.69 | 72.70 | 3,760 | +0.85(+1.18%) |
Feb 05, 2020 | 71.85 | 71.85 | 71.85 | 71.85 | 115 | +0.10(+0.14%) |
Feb 04, 2020 | 71.82 | 71.84 | 71.68 | 71.75 | 1,790 | +1.07(+1.51%) |
Feb 03, 2020 | 70.68 | 70.68 | 70.68 | 70.68 | 250 | -0.47(-0.66%) |
Jan 30, 2020 | 71.15 | 71.15 | 71.15 | 0 | -0.89(-1.24%) | |
Jan 29, 2020 | 72.04 | 72.04 | 72.04 | 28 | +0.00(+0.00%) | |
Jan 28, 2020 | 72.04 | 72.04 | 72.04 | 75 | +0.00(+0.00%) | |
Jan 27, 2020 | 72.04 | 72.04 | 72.04 | 65 | +0.00(+0.00%) | |
Jan 24, 2020 | 72.28 | 72.28 | 72.04 | 72.04 | 900 | +0.14(+0.20%) |
Jan 23, 2020 | 71.93 | 71.93 | 71.90 | 71.90 | 756 | -0.05(-0.07%) |
Jan 22, 2020 | 72.05 | 72.05 | 71.95 | 71.95 | 1,006 | -0.78(-1.07%) |
Jan 21, 2020 | 72.21 | 72.73 | 72.20 | 72.73 | 792 | +0.88(+1.22%) |
Jan 17, 2020 | 71.85 | 71.85 | 71.85 | 71.85 | 400 | -0.55(-0.76%) |
Jan 16, 2020 | 72.40 | 72.40 | 72.40 | 72.40 | 125 | +1.20(+1.69%) |
Jan 15, 2020 | 71.20 | 71.20 | 71.20 | 176 | +0.00(+0.00%) | |
Jan 14, 2020 | 70.70 | 71.20 | 70.70 | 71.20 | 7,838 | +0.55(+0.77%) |
Jan 13, 2020 | 70.66 | 70.66 | 70.66 | 15 | +0.00(+0.00%) | |
Jan 10, 2020 | 70.66 | 70.66 | 70.66 | 70.66 | 100 | +0.72(+1.03%) |
Jan 09, 2020 | 69.94 | 69.94 | 69.94 | 69.94 | 100 | +0.55(+0.79%) |
Jan 08, 2020 | 69.39 | 69.39 | 69.39 | 69.39 | 188 | +0.00(+0.00%) |
Jan 07, 2020 | 69.00 | 69.39 | 69.00 | 69.39 | 972 | +1.21(+1.77%) |
Jan 06, 2020 | 68.18 | 68.18 | 68.18 | 20 | +0.00(+0.00%) | |
Jan 03, 2020 | 68.18 | 68.18 | 68.18 | 21 | +0.00(+0.00%) | |
Jan 02, 2020 | 68.18 | 68.18 | 68.18 | 68.18 | 100 | -0.21(-0.31%) |
Dec 31, 2019 | 68.39 | 68.39 | 68.39 | 68.39 | 100 | -0.33(-0.48%) |
Dec 30, 2019 | 68.72 | 68.72 | 68.72 | 17 | +0.00(+0.00%) | |
Dec 27, 2019 | 68.72 | 68.72 | 68.72 | 12 | +0.00(+0.00%) | |
Dec 24, 2019 | 68.72 | 68.72 | 68.72 | 0 | +0.32(+0.47%) | |
Dec 23, 2019 | 68.40 | 68.40 | 68.40 | 10 | +0.00(+0.00%) | |
Dec 20, 2019 | 68.40 | 68.40 | 68.40 | 84 | +0.00(+0.00%) | |
Dec 19, 2019 | 68.40 | 68.40 | 68.40 | 488 | +0.00(+0.00%) | |
Dec 18, 2019 | 68.40 | 68.40 | 68.40 | 68.40 | 2,512 | +3.61(+5.57%) |
Dec 16, 2019 | 64.79 | 64.79 | 64.79 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 64.79 | 64.79 | 64.79 | 96 | +0.00(+0.00%) | |
Dec 10, 2019 | 64.79 | 64.79 | 64.79 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 64.79 | 64.79 | 64.79 | 50 | +0.00(+0.00%) | |
Dec 06, 2019 | 65.10 | 65.10 | 64.79 | 64.79 | 1,000 | -0.56(-0.86%) |
Dec 04, 2019 | 65.35 | 65.35 | 65.35 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 65.35 | 65.35 | 65.35 | 15 | +0.00(+0.00%) | |
Nov 29, 2019 | 65.35 | 65.35 | 65.35 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 65.35 | 65.35 | 65.35 | 0 | +0.30(+0.45%) | |
Nov 25, 2019 | 65.06 | 65.06 | 65.06 | 65.06 | 204 | +0.18(+0.27%) |
Nov 22, 2019 | 64.81 | 64.88 | 64.81 | 64.88 | 600 | +0.29(+0.45%) |
Nov 21, 2019 | 64.59 | 64.59 | 64.59 | 25 | +0.00(+0.00%) | |
Nov 20, 2019 | 64.75 | 64.75 | 64.59 | 64.59 | 1,100 | -0.93(-1.42%) |
Nov 19, 2019 | 65.30 | 65.52 | 65.30 | 65.52 | 1,200 | +2.31(+3.66%) |
Nov 18, 2019 | 63.20 | 63.20 | 63.20 | 30 | +0.00(+0.00%) | |
Nov 08, 2019 | 63.20 | 63.20 | 63.20 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 63.20 | 63.20 | 63.20 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 63.20 | 63.20 | 63.20 | 63.20 | 200 | +0.88(+1.41%) |
Nov 04, 2019 | 62.32 | 62.32 | 62.32 | 31 | +0.00(+0.00%) | |
Oct 31, 2019 | 62.32 | 62.32 | 62.32 | 0 | +0.67(+1.08%) | |
Oct 30, 2019 | 61.66 | 61.66 | 61.66 | 61.66 | 1,025 | -0.13(-0.20%) |
Oct 29, 2019 | 61.78 | 61.78 | 61.78 | 61.78 | 2,590 | -0.42(-0.67%) |
Oct 28, 2019 | 62.20 | 62.20 | 62.20 | 55 | +0.00(+0.00%) | |
Oct 22, 2019 | 62.20 | 62.20 | 62.20 | 0 | +0.09(+0.14%) | |
Oct 21, 2019 | 62.11 | 62.11 | 62.11 | 62.11 | 100 | +0.47(+0.76%) |
Oct 17, 2019 | 61.64 | 61.64 | 61.64 | 0 | +2.20(+3.71%) | |
Oct 15, 2019 | 59.44 | 59.44 | 59.44 | 0 | +2.74(+4.83%) | |
Oct 11, 2019 | 56.70 | 56.70 | 56.70 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 56.70 | 56.70 | 56.70 | 0 | +0.20(+0.35%) | |
Oct 08, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | -0.55(-0.96%) |
Oct 04, 2019 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 58.10 | 58.10 | 57.05 | 1,403 | -1.05(-1.81%) | |
Oct 01, 2019 | 58.10 | 58.10 | 58.10 | 0 | -0.60(-1.02%) | |
Sep 30, 2019 | 58.70 | 58.70 | 58.70 | 1,280 | +0.00(+0.00%) | |
Sep 27, 2019 | 58.70 | 58.70 | 58.70 | 58.70 | 1,200 | +0.39(+0.67%) |
Sep 25, 2019 | 58.31 | 58.31 | 58.31 | 0 | -0.43(-0.73%) | |
Sep 23, 2019 | 58.73 | 58.73 | 58.73 | 0 | -0.01(-0.01%) | |
Sep 20, 2019 | 58.74 | 58.74 | 58.74 | 58.74 | 2,000 | -0.23(-0.39%) |
Sep 19, 2019 | 58.97 | 58.97 | 58.97 | 58.97 | 100 | +1.91(+3.35%) |
Sep 17, 2019 | 57.06 | 57.06 | 57.06 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 57.06 | 57.06 | 57.06 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 57.06 | 57.06 | 57.06 | 35 | +0.00(+0.00%) | |
Sep 11, 2019 | 57.06 | 57.06 | 57.06 | 88 | +0.00(+0.00%) | |
Sep 10, 2019 | 57.06 | 57.06 | 57.06 | 57.06 | 100 | +3.62(+6.78%) |
Sep 04, 2019 | 53.43 | 53.43 | 53.43 | 0 | -0.45(-0.83%) | |
Sep 03, 2019 | 53.88 | 53.88 | 53.88 | 53.88 | 125 | -0.02(-0.04%) |
Aug 30, 2019 | 53.90 | 53.90 | 53.90 | 53.90 | 600 | +1.35(+2.57%) |
Aug 29, 2019 | 52.55 | 52.55 | 52.55 | 2,549 | +0.00(+0.00%) | |
Aug 28, 2019 | 52.55 | 52.55 | 52.55 | 2 | +0.00(+0.00%) | |
Aug 27, 2019 | 52.50 | 52.50 | 52.55 | 7,392 | +0.05(+0.10%) | |
Aug 26, 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 400 | -1.09(-2.04%) |
Aug 22, 2019 | 53.59 | 53.59 | 53.59 | 0 | -0.21(-0.39%) | |
Aug 20, 2019 | 53.80 | 53.80 | 53.80 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 53.99 | 53.99 | 53.80 | 53.80 | 306 | +1.18(+2.24%) |
Aug 16, 2019 | 52.62 | 52.62 | 52.62 | 52.62 | 100 | +0.17(+0.32%) |
Aug 15, 2019 | 52.51 | 52.51 | 52.45 | 52.45 | 2,133 | -0.76(-1.44%) |
Aug 14, 2019 | 52.50 | 53.22 | 52.50 | 53.21 | 600 | -0.93(-1.71%) |
Aug 13, 2019 | 54.14 | 54.14 | 54.14 | 54.14 | 190 | +1.64(+3.12%) |
Aug 12, 2019 | 52.50 | 52.50 | 52.50 | 129 | +0.00(+0.00%) | |
Aug 09, 2019 | 52.50 | 52.50 | 52.50 | 129 | +0.00(+0.00%) | |
Aug 07, 2019 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 52.50 | 52.50 | 52.50 | 0 | -2.69(-4.87%) | |
Aug 02, 2019 | 55.19 | 55.19 | 55.19 | 55.19 | 100 | -1.52(-2.67%) |
Aug 01, 2019 | 56.71 | 56.71 | 56.71 | 36 | +0.00(+0.00%) | |
Jul 31, 2019 | 56.71 | 56.71 | 56.71 | 36 | +0.00(+0.00%) | |
Jul 30, 2019 | 56.71 | 56.71 | 56.71 | 30 | +0.00(+0.00%) | |
Jul 29, 2019 | 56.71 | 56.71 | 56.71 | 56.71 | 265 | +0.20(+0.35%) |
Jul 26, 2019 | 56.51 | 56.51 | 56.51 | 59 | +0.00(+0.00%) | |
Jul 25, 2019 | 56.51 | 56.51 | 56.51 | 133 | +0.00(+0.00%) | |
Jul 24, 2019 | 56.53 | 56.60 | 56.49 | 56.51 | 2,480 | +0.10(+0.19%) |
Jul 23, 2019 | 56.34 | 56.41 | 56.34 | 56.41 | 603 | -0.85(-1.48%) |
Jul 18, 2019 | 57.25 | 57.25 | 57.25 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 57.25 | 57.25 | 57.25 | 0 | +1.43(+2.57%) | |
Jul 12, 2019 | 55.82 | 55.82 | 55.82 | 0 | -0.31(-0.54%) | |
Jul 05, 2019 | 56.13 | 56.13 | 56.13 | 0 | +0.26(+0.47%) | |
Jul 02, 2019 | 55.86 | 55.86 | 55.86 | 0 | +2.28(+4.26%) | |
Jun 28, 2019 | 53.58 | 53.58 | 53.58 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 53.58 | 53.58 | 53.58 | 0 | +0.13(+0.24%) | |
Jun 25, 2019 | 53.37 | 53.49 | 53.37 | 53.45 | 1,100 | -0.67(-1.24%) |
Jun 24, 2019 | 54.12 | 54.12 | 54.12 | 54.12 | 3,406 | +0.02(+0.03%) |
Jun 21, 2019 | 53.94 | 54.10 | 53.94 | 54.10 | 11,300 | +0.68(+1.27%) |
Jun 19, 2019 | 53.43 | 53.43 | 53.43 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 53.43 | 53.43 | 53.43 | 25 | +0.00(+0.00%) | |
Jun 10, 2019 | 53.43 | 53.43 | 53.43 | 0 | +0.46(+0.87%) | |
Jun 04, 2019 | 52.96 | 52.96 | 52.96 | 0 | +0.31(+0.60%) |