Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2020		55.59	55.59	55.59	0	-0.43(-0.76%)
Jun 18, 2020	55.86	56.19	55.86	56.02	47,784	-0.20(-0.36%)
Jun 17, 2020	56.56	56.58	56.22	56.22	115,479	+0.10(+0.17%)
Jun 16, 2020	56.77	56.77	55.74	56.12	32,458	+0.76(+1.38%)
Jun 15, 2020	55.05	55.63	55.05	55.36	2,336	-0.08(-0.15%)
Jun 12, 2020	55.90	55.95	54.65	55.44	19,100	+0.98(+1.80%)
Jun 11, 2020	56.00	56.06	54.40	54.46	23,156	-3.11(-5.40%)
Jun 10, 2020	57.53	57.82	57.36	57.57	121,718	-0.09(-0.16%)
Jun 09, 2020	57.54	57.84	57.52	57.66	34,283	-0.77(-1.31%)
Jun 08, 2020	57.94	58.43	57.75	58.43	7,240	+0.72(+1.25%)
Jun 05, 2020	57.98	57.98	57.62	57.71	5,600	+1.21(+2.15%)
Jun 04, 2020	56.68	56.82	56.49	56.49	8,048	-0.46(-0.80%)
Jun 03, 2020	56.47	56.95	56.47	56.95	5,911	+1.03(+1.84%)
Jun 02, 2020	55.67	55.94	55.62	55.92	6,116	+0.59(+1.06%)
Jun 01, 2020	54.68	55.34	54.68	55.34	5,554	+1.01(+1.85%)
May 29, 2020	54.12	54.33	53.74	54.33	1,800	+0.15(+0.27%)
May 28, 2020	54.39	54.70	54.19	54.19	8,550	+0.21(+0.39%)
May 27, 2020	53.70	53.98	53.46	53.98	8,166	+0.53(+0.99%)
May 26, 2020	53.59	53.84	53.27	53.45	17,298	+1.47(+2.82%)
May 22, 2020	51.76	52.00	51.76	51.98	7,300	-0.16(-0.31%)
May 21, 2020	52.51	52.54	52.05	52.14	12,606	-0.53(-1.01%)
May 20, 2020	52.59	52.84	52.54	52.68	11,693	+0.88(+1.69%)
May 19, 2020	52.06	52.28	51.80	51.80	28,381	-0.55(-1.06%)
May 18, 2020	51.77	52.49	51.77	52.36	10,865	+1.91(+3.79%)
May 15, 2020	50.18	50.48	50.18	50.44	3,500	-0.13(-0.25%)
May 14, 2020	49.63	50.57	49.41	50.57	3,731	-0.11(-0.22%)
May 13, 2020	51.37	51.37	50.41	50.68	27,918	-0.50(-0.97%)
May 12, 2020	51.78	51.92	51.14	51.18	4,566	-0.63(-1.22%)
May 11, 2020	51.57	51.91	51.57	51.81	11,381	+0.03(+0.06%)
May 08, 2020	51.50	51.83	51.50	51.78	14,600	+0.93(+1.83%)
May 07, 2020	50.84	51.13	50.83	50.85	3,766	+0.54(+1.08%)
May 06, 2020	50.99	50.99	50.24	50.31	12,178	-0.40(-0.79%)
May 05, 2020	51.04	51.14	50.64	50.71	38,297	+0.30(+0.60%)
May 04, 2020	50.06	50.41	50.06	50.41	1,321	+0.12(+0.24%)
May 01, 2020	50.15	50.32	50.14	50.29	4,500	-1.36(-2.63%)
Apr 30, 2020	51.85	52.02	51.44	51.65	9,243	-1.05(-1.99%)
Apr 29, 2020	52.52	52.88	52.52	52.69	10,559	+1.05(+2.04%)
Apr 28, 2020	52.13	52.13	51.63	51.64	31,179	+0.37(+0.73%)
Apr 27, 2020	50.85	51.34	50.85	51.27	77,156	+0.80(+1.58%)
Apr 24, 2020	50.02	50.60	49.97	50.47	9,500	+0.44(+0.88%)
Apr 23, 2020	50.29	50.70	50.03	50.03	4,875	-0.02(-0.05%)
Apr 22, 2020	50.04	50.15	49.88	50.05	5,025	+0.97(+1.97%)
Apr 21, 2020	49.34	49.42	49.01	49.08	28,670	-1.05(-2.09%)
Apr 20, 2020	50.37	50.84	50.10	50.13	17,201	-0.89(-1.74%)
Apr 17, 2020	50.83	51.11	50.49	51.02	17,100	+1.15(+2.31%)
Apr 16, 2020	50.02	50.02	49.45	49.87	18,509	+0.15(+0.29%)
Apr 15, 2020	49.88	50.05	49.67	49.72	5,805	-1.40(-2.74%)
Apr 14, 2020	51.15	51.19	51.04	51.12	1,951	+0.90(+1.79%)
Apr 13, 2020	50.47	50.47	49.82	50.22	5,553	-0.39(-0.77%)
Apr 09, 2020	50.23	50.90	50.23	50.61	9,000	+1.08(+2.18%)
Apr 08, 2020	49.18	49.66	48.85	49.53	103,608	+0.66(+1.35%)
Apr 07, 2020	50.24	50.24	48.83	48.87	20,054	+0.44(+0.91%)
Apr 06, 2020	47.44	48.45	47.44	48.43	4,188	+2.51(+5.47%)
Apr 03, 2020	46.33	46.48	45.59	45.92	4,700	-0.97(-2.08%)
Apr 02, 2020	45.99	46.93	45.99	46.89	3,671	+0.96(+2.10%)
Apr 01, 2020	46.38	46.68	45.93	45.93	5,211	-1.91(-4.00%)
Mar 31, 2020	47.73	48.35	47.58	47.84	8,207	-0.53(-1.09%)
Mar 30, 2020	47.62	48.37	47.33	48.37	12,716	+1.22(+2.59%)
Mar 27, 2020	46.88	47.68	46.79	47.15	10,000	-1.25(-2.59%)
Mar 26, 2020	46.84	48.41	46.84	48.40	15,866	+2.21(+4.79%)
Mar 25, 2020	45.02	47.05	44.91	46.19	7,831	+1.28(+2.85%)
Mar 24, 2020	44.36	45.17	44.11	44.91	38,427	+3.39(+8.18%)
Mar 23, 2020	42.56	42.56	41.33	41.52	12,313	-1.10(-2.58%)
Mar 20, 2020	44.16	44.58	42.61	42.61	36,662	-0.62(-1.43%)
Mar 19, 2020	42.95	44.05	42.44	43.23	33,345	+0.17(+0.39%)
Mar 18, 2020	42.72	43.69	41.92	43.06	8,363	-2.42(-5.33%)
Mar 17, 2020	44.14	45.49	43.51	45.49	51,262	+2.50(+5.81%)
Mar 16, 2020	43.28	44.88	42.84	42.99	65,255	-5.54(-11.41%)
Mar 13, 2020	48.65	48.65	45.89	48.52	26,416	+2.87(+6.28%)
Mar 12, 2020	46.46	47.29	44.96	45.66	48,387	-5.44(-10.64%)
Mar 11, 2020	52.22	52.26	50.77	51.09	24,011	-2.40(-4.49%)
Mar 10, 2020	53.69	53.69	52.03	53.49	131,231	+1.48(+2.84%)
Mar 09, 2020	52.05	53.21	51.76	52.02	66,742	-3.86(-6.90%)
Mar 06, 2020	55.64	55.94	55.25	55.87	41,282	-0.73(-1.28%)
Mar 05, 2020	56.79	57.21	56.34	56.60	19,041	-1.38(-2.38%)
Mar 04, 2020	57.12	57.98	56.99	57.98	32,808	+1.79(+3.18%)
Mar 03, 2020	57.01	59.40	56.03	56.19	35,504	-0.64(-1.12%)
Mar 02, 2020	55.69	56.88	55.45	56.83	8,257	+1.37(+2.46%)
Feb 28, 2020	54.85	55.47	54.56	55.47	117,419	-0.80(-1.43%)
Feb 27, 2020	56.83	57.65	56.26	56.27	64,521	-1.76(-3.03%)
Feb 26, 2020	58.57	58.76	57.99	58.03	16,028	-0.16(-0.28%)
Feb 25, 2020	59.29	59.29	58.01	58.19	195,292	-0.85(-1.44%)
Feb 24, 2020	59.37	59.37	59.03	59.04	6,042	-2.08(-3.41%)
Feb 21, 2020	61.10	61.27	61.06	61.12	3,816	-0.36(-0.59%)
Feb 20, 2020	61.61	61.67	61.30	61.49	1,931	-0.50(-0.81%)
Feb 19, 2020	62.02	62.09	61.99	61.99	5,134	+0.20(+0.33%)
Feb 18, 2020	61.90	61.90	61.77	61.79	2,164	-0.38(-0.60%)
Feb 14, 2020	62.18	62.18	62.06	62.16	4,620	-0.03(-0.04%)
Feb 13, 2020	62.07	62.34	62.07	62.19	2,785	-0.34(-0.54%)
Feb 12, 2020	62.41	62.53	62.41	62.53	14,273	+0.29(+0.47%)
Feb 11, 2020	62.29	62.34	62.21	62.23	4,582	+0.30(+0.49%)
Feb 10, 2020	61.81	61.93	61.79	61.93	2,488	+0.16(+0.26%)
Feb 07, 2020	61.88	61.92	61.77	61.77	22,198	-0.54(-0.87%)
Feb 06, 2020	62.30	62.36	62.28	62.31	8,402	+0.16(+0.27%)
Feb 05, 2020	62.09	62.18	61.96	62.14	3,548	+0.75(+1.22%)
Feb 04, 2020	61.57	61.63	61.40	61.40	5,550	+0.72(+1.19%)
Feb 03, 2020	60.70	60.87	60.63	60.67	4,682	+0.23(+0.39%)
Jan 31, 2020	60.93	60.93	60.38	60.44	7,533	-1.12(-1.82%)
Jan 30, 2020	61.08	61.56	60.97	61.56	3,717	-0.06(-0.10%)
Jan 29, 2020	61.67	61.75	61.62	61.62	4,926	-0.12(-0.20%)
Jan 28, 2020	61.45	61.74	61.45	61.74	8,195	+0.43(+0.70%)
Jan 27, 2020	61.16	61.47	61.16	61.31	4,200	-1.14(-1.82%)
Jan 24, 2020	62.85	62.85	62.29	62.45	4,017	-0.26(-0.42%)
Jan 23, 2020	62.37	62.72	62.33	62.71	4,763	-0.01(-0.01%)
Jan 22, 2020	62.83	62.87	62.72	62.72	7,054	+0.19(+0.30%)
Jan 21, 2020	62.58	62.68	62.53	62.53	12,524	-0.44(-0.70%)
Jan 17, 2020	62.89	62.97	62.86	62.97	3,515	+0.17(+0.27%)
Jan 16, 2020	62.63	62.80	62.63	62.80	18,692	+0.37(+0.59%)
Jan 15, 2020	62.34	62.55	62.34	62.43	7,786	+0.02(+0.03%)
Jan 14, 2020	62.25	62.48	62.25	62.42	13,397	+0.04(+0.07%)
Jan 13, 2020	62.10	62.37	62.10	62.37	8,084	+0.47(+0.76%)
Jan 10, 2020	62.03	62.16	61.88	61.90	56,650	-0.08(-0.14%)
Jan 09, 2020	61.94	61.99	61.88	61.99	7,010	+0.17(+0.28%)
Jan 08, 2020	61.70	61.95	61.70	61.82	15,477	+0.15(+0.25%)
Jan 07, 2020	61.75	61.87	61.67	61.67	8,878	-0.11(-0.19%)
Jan 06, 2020	61.45	61.82	61.45	61.78	17,119	+0.13(+0.21%)
Jan 03, 2020	61.75	61.93	61.64	61.65	57,655	-0.60(-0.97%)

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.