Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		58.91	58.91	58.91	0	-0.74(-1.24%)
May 28, 2020	61.64	61.64	59.56	59.64	38,405	-1.39(-2.28%)
May 27, 2020	60.62	61.52	59.40	61.03	25,538	+2.03(+3.45%)
May 26, 2020	58.20	59.63	58.20	59.00	170,938	+2.64(+4.69%)
May 22, 2020	56.62	56.62	55.74	56.36	8,000	-0.13(-0.23%)
May 21, 2020	57.08	57.08	56.41	56.49	7,338	-0.39(-0.69%)
May 20, 2020	56.94	57.19	56.88	56.88	2,286	+1.25(+2.24%)
May 19, 2020	55.75	56.64	55.63	55.63	14,476	-0.83(-1.47%)
May 18, 2020	55.66	56.60	55.66	56.46	8,095	+3.61(+6.83%)
May 15, 2020	52.83	53.10	52.36	52.85	6,800	-0.22(-0.41%)
May 14, 2020	50.74	53.12	50.48	53.07	6,293	+1.04(+2.00%)
May 13, 2020	53.39	53.39	51.42	52.03	8,986	-1.87(-3.47%)
May 12, 2020	55.96	55.96	53.90	53.90	16,288	-1.65(-2.96%)
May 11, 2020	55.70	55.75	55.23	55.55	13,597	-1.11(-1.97%)
May 08, 2020	56.02	56.66	56.00	56.66	5,800	+1.74(+3.17%)
May 07, 2020	54.23	55.75	54.23	54.92	6,539	+0.95(+1.76%)
May 06, 2020	54.90	54.90	53.87	53.97	14,584	-0.80(-1.46%)
May 05, 2020	55.73	55.84	54.66	54.77	11,994	+0.02(+0.03%)
May 04, 2020	54.12	54.75	53.60	54.75	7,231	-0.11(-0.20%)
May 01, 2020	55.52	55.52	54.58	54.86	3,800	-2.75(-4.77%)
Apr 30, 2020	58.67	58.67	57.23	57.61	9,241	-1.80(-3.03%)
Apr 29, 2020	58.55	59.46	58.55	59.40	4,540	+2.70(+4.76%)
Apr 28, 2020	57.11	57.58	56.64	56.70	4,076	+1.00(+1.79%)
Apr 27, 2020	54.70	55.77	54.52	55.71	7,144	+1.66(+3.08%)
Apr 24, 2020	53.39	54.30	53.00	54.05	6,600	+0.95(+1.79%)
Apr 23, 2020	53.34	53.94	53.03	53.10	6,004	+0.09(+0.17%)
Apr 22, 2020	53.33	53.33	52.50	53.01	3,137	+0.98(+1.89%)
Apr 21, 2020	52.19	52.76	51.81	52.03	5,286	-1.73(-3.23%)
Apr 20, 2020	53.93	54.90	53.34	53.76	13,319	-0.91(-1.66%)
Apr 17, 2020	54.38	54.97	53.76	54.67	12,500	+2.12(+4.03%)
Apr 16, 2020	52.81	53.05	51.90	52.55	16,562	-0.19(-0.36%)
Apr 15, 2020	52.96	52.96	52.50	52.73	1,950	-2.12(-3.86%)
Apr 14, 2020	54.81	55.03	54.26	54.85	6,516	+1.07(+2.00%)
Apr 13, 2020	54.96	54.96	53.20	53.78	7,949	-1.44(-2.61%)
Apr 09, 2020	55.07	56.03	54.32	55.22	14,700	+1.34(+2.48%)
Apr 08, 2020	52.31	53.88	52.24	53.88	5,228	+2.54(+4.95%)
Apr 07, 2020	53.47	53.63	51.34	51.34	34,652	+0.22(+0.43%)
Apr 06, 2020	49.12	51.12	49.12	51.12	5,437	+4.19(+8.93%)
Apr 03, 2020	47.94	47.94	46.44	46.93	3,500	-0.98(-2.05%)
Apr 02, 2020	47.68	48.70	47.33	47.91	3,999	+0.51(+1.07%)
Apr 01, 2020	48.21	48.38	47.40	47.41	6,291	-2.84(-5.65%)
Mar 31, 2020	51.13	51.44	50.22	50.25	10,330	-1.05(-2.05%)
Mar 30, 2020	50.21	51.30	49.48	51.30	11,166	+1.14(+2.27%)
Mar 27, 2020	50.96	51.42	49.91	50.16	23,100	-1.84(-3.55%)
Mar 26, 2020	49.82	52.50	49.66	52.00	28,445	+3.26(+6.70%)
Mar 25, 2020	48.21	50.95	46.63	48.74	28,392	+1.36(+2.88%)
Mar 24, 2020	45.25	47.38	44.88	47.38	21,876	+5.18(+12.26%)
Mar 23, 2020	43.74	43.87	41.54	42.20	15,115	-1.48(-3.39%)
Mar 20, 2020	46.91	46.91	43.53	43.68	23,300	-2.58(-5.57%)
Mar 19, 2020	45.24	47.28	43.83	46.26	22,355	+0.39(+0.86%)
Mar 18, 2020	46.26	46.79	43.37	45.86	19,822	-3.41(-6.93%)
Mar 17, 2020	48.17	49.99	46.04	49.28	10,777	+2.23(+4.74%)
Mar 16, 2020	51.32	51.32	47.03	47.05	34,405	-6.55(-12.21%)
Mar 13, 2020	53.03	53.59	49.87	53.59	19,250	+3.72(+7.46%)
Mar 12, 2020	51.57	53.90	49.87	49.87	25,598	-5.84(-10.48%)
Mar 11, 2020	57.12	57.16	54.95	55.71	8,063	-3.35(-5.67%)
Mar 10, 2020	58.24	59.06	56.42	59.06	9,113	+2.48(+4.39%)
Mar 09, 2020	56.97	58.97	55.29	56.57	8,570	-5.42(-8.74%)
Mar 06, 2020	61.18	62.41	60.57	61.99	8,206	-1.12(-1.77%)
Mar 05, 2020	63.78	63.78	63.11	63.11	324	-2.88(-4.36%)
Mar 04, 2020	64.78	65.99	64.60	65.99	2,353	+2.07(+3.24%)
Mar 03, 2020	65.78	66.58	63.91	63.91	5,230	-1.90(-2.89%)
Mar 02, 2020	63.68	65.81	62.92	65.81	23,316	+2.70(+4.28%)
Feb 28, 2020	62.82	63.50	61.90	63.11	13,070	-1.45(-2.25%)
Feb 27, 2020	65.39	66.65	64.36	64.56	3,415	-2.44(-3.63%)
Feb 26, 2020	68.30	68.37	66.99	67.00	3,282	-0.55(-0.81%)
Feb 25, 2020	68.88	69.13	67.49	67.54	5,801	-2.59(-3.69%)
Feb 24, 2020	70.07	70.13	69.83	70.13	636	-2.45(-3.38%)
Feb 21, 2020	72.64	72.66	72.35	72.58	3,647	-0.92(-1.25%)
Feb 20, 2020	73.34	73.50	73.24	73.50	1,401	+0.16(+0.21%)
Feb 19, 2020	74.44	74.44	73.35	73.35	1,869	+0.45(+0.61%)
Feb 18, 2020	72.58	73.06	72.58	72.90	2,057	-0.40(-0.55%)
Feb 14, 2020	73.51	73.51	73.14	73.30	2,938	-0.28(-0.39%)
Feb 13, 2020	74.02	74.02	73.53	73.59	4,863	-0.19(-0.26%)
Feb 12, 2020	73.77	73.85	73.64	73.78	1,539	+0.53(+0.72%)
Feb 11, 2020	73.04	73.38	73.04	73.25	2,219	+0.65(+0.89%)
Feb 10, 2020	72.41	72.61	72.36	72.61	717	+0.21(+0.28%)
Feb 07, 2020	72.79	72.79	72.40	72.40	1,317	-0.75(-1.02%)
Feb 06, 2020	73.52	73.57	73.15	73.15	3,167	+0.05(+0.06%)
Feb 05, 2020	73.04	73.17	73.04	73.10	1,004	+1.47(+2.06%)
Feb 04, 2020	71.77	71.77	71.63	71.63	545	+1.25(+1.77%)
Feb 03, 2020	70.48	70.54	70.38	70.38	13,198	+0.51(+0.73%)
Jan 31, 2020	70.46	70.47	69.79	69.87	5,066	-1.66(-2.32%)
Jan 30, 2020	71.34	71.53	70.58	71.53	2,117	+0.15(+0.21%)
Jan 29, 2020	72.17	72.18	71.38	71.38	3,045	-0.46(-0.64%)
Jan 28, 2020	71.89	71.89	71.76	71.84	1,203	+0.78(+1.09%)
Jan 27, 2020	71.54	71.62	71.03	71.06	3,730	-1.37(-1.89%)
Jan 24, 2020	72.55	72.55	72.04	72.43	1,823	-1.11(-1.52%)
Jan 23, 2020	73.26	73.57	72.54	73.55	2,659	+0.33(+0.45%)
Jan 22, 2020	73.43	73.46	73.22	73.22	748	+0.03(+0.04%)
Jan 21, 2020	73.91	73.91	73.17	73.19	5,295	-0.78(-1.06%)
Jan 17, 2020	73.88	73.99	73.74	73.98	5,673	+0.29(+0.39%)
Jan 16, 2020	73.56	73.73	73.55	73.69	2,239	+0.68(+0.93%)
Jan 15, 2020	73.40	73.40	72.94	73.01	2,516	-0.20(-0.28%)
Jan 14, 2020	72.96	73.50	72.96	73.21	3,091	+0.19(+0.26%)
Jan 13, 2020	72.67	73.04	72.67	73.03	5,436	+0.33(+0.46%)
Jan 10, 2020	73.32	73.32	72.56	72.69	16,413	-0.24(-0.33%)
Jan 09, 2020	73.02	73.02	72.77	72.93	4,131	+0.37(+0.50%)
Jan 08, 2020	72.59	72.87	72.36	72.56	6,661	+0.21(+0.29%)
Jan 07, 2020	72.40	72.49	72.25	72.35	4,782	+0.03(+0.05%)
Jan 06, 2020	72.16	72.32	72.14	72.32	7,672	-0.16(-0.22%)
Jan 03, 2020	72.56	72.65	72.36	72.48	5,167	-0.68(-0.93%)
Jan 02, 2020	73.03	73.29	72.81	73.17	4,328	+0.44(+0.60%)
Dec 31, 2019	72.60	72.73	72.60	72.73	6,687	+0.19(+0.27%)
Dec 30, 2019	72.54	72.89	72.50	72.54	7,963	-0.33(-0.46%)
Dec 27, 2019	73.15	73.17	72.87	72.87	3,951	-0.18(-0.24%)
Dec 26, 2019	73.15	73.15	72.95	73.04	5,944	+0.09(+0.12%)
Dec 24, 2019	73.13	73.13	72.93	72.95	1,317	+0.01(+0.01%)
Dec 23, 2019	73.23	73.23	72.93	72.94	13,008	-0.00(-0.01%)
Dec 20, 2019	72.92	72.97	72.89	72.95	5,572	+0.46(+0.64%)
Dec 19, 2019	72.74	72.74	72.40	72.49	6,252	+0.09(+0.13%)
Dec 18, 2019	72.46	72.54	72.39	72.39	4,490	+0.05(+0.07%)
Dec 17, 2019	72.26	72.45	72.26	72.34	4,134	+0.09(+0.12%)
Dec 16, 2019	73.71	73.71	72.26	72.26	3,745	+0.46(+0.63%)
Dec 13, 2019	72.12	72.12	71.76	71.80	814	-0.45(-0.62%)
Dec 12, 2019	71.15	72.25	71.08	72.25	6,968	+1.24(+1.75%)
Dec 11, 2019	70.96	71.01	70.84	71.01	1,178	+0.25(+0.36%)
Dec 10, 2019	71.03	71.03	70.76	70.76	2,376	-0.06(-0.08%)
Dec 09, 2019	71.05	71.05	70.81	70.81	4,794	-0.22(-0.31%)
Dec 06, 2019	71.37	71.37	71.03	71.03	6,412	+0.75(+1.07%)
Dec 05, 2019	70.47	70.47	70.09	70.28	3,609	+0.12(+0.17%)
Dec 04, 2019	70.22	70.34	70.16	70.16	636	+0.62(+0.89%)
Dec 03, 2019	69.42	69.54	69.22	69.54	5,613	-0.81(-1.15%)
Dec 02, 2019	70.64	70.64	70.35	70.35	1,324	-0.57(-0.80%)
Nov 29, 2019	71.37	71.37	70.91	70.91	508	-0.36(-0.51%)
Nov 27, 2019	71.33	71.33	71.06	71.27	3,664	+0.26(+0.36%)
Nov 26, 2019	71.23	71.23	70.94	71.02	6,673	-0.21(-0.29%)
Nov 25, 2019	71.15	71.23	71.12	71.23	1,238	+0.71(+1.01%)
Nov 22, 2019	70.52	70.52	70.50	70.51	1,221	+0.45(+0.64%)
Nov 21, 2019	70.42	70.42	70.06	70.06	784	-0.25(-0.36%)
Nov 20, 2019	70.54	70.68	70.07	70.32	9,975	-0.59(-0.84%)
Nov 19, 2019	71.35	71.35	70.91	70.91	2,586	-0.06(-0.08%)
Nov 18, 2019	71.06	71.06	70.97	70.97	912	-0.11(-0.15%)
Nov 15, 2019	71.16	71.17	71.07	71.07	814	+0.57(+0.80%)
Nov 14, 2019	69.99	70.51	69.99	70.51	4,745	+0.16(+0.23%)
Nov 13, 2019	70.29	70.51	70.19	70.35	1,638	-0.29(-0.41%)
Nov 12, 2019	70.89	70.90	70.62	70.64	2,238	+0.22(+0.32%)
Nov 11, 2019	70.37	70.41	70.18	70.41	2,149	-0.16(-0.22%)
Nov 08, 2019	70.11	70.57	70.11	70.57	814	+0.27(+0.38%)
Nov 07, 2019	70.72	70.73	70.30	70.30	13,240	+0.38(+0.54%)
Nov 06, 2019	69.92	70.01	69.82	69.93	1,060	-0.10(-0.14%)
Nov 05, 2019	70.13	70.13	70.03	70.03	545	+0.21(+0.30%)
Nov 04, 2019	69.66	69.82	69.61	69.82	1,106	+0.81(+1.17%)

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.