Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.97	69.97	69.97	69.97	0	+0.32(+0.46%)
May 28, 2020	69.64	69.64	69.64	69.64	2	-12.52(-15.23%)
May 27, 2020	82.16	82.16	82.16	82.16	4	+11.82(+16.80%)
May 26, 2020	70.34	70.34	70.34	70.34	2	+0.22(+0.31%)
May 22, 2020	70.12	70.12	70.12	70.12	0	-1.35(-1.89%)
May 21, 2020	71.47	71.47	71.47	71.47	0	-11.48(-13.84%)
May 20, 2020	82.96	82.96	82.96	82.96	0	+10.87(+15.08%)
May 19, 2020	72.09	72.09	72.09	72.09	0	-15.31(-17.52%)
May 18, 2020	87.41	87.41	87.41	87.41	1	+14.40(+19.72%)
May 15, 2020	73.00	73.00	73.00	73.00	100	-0.28(-0.38%)
May 14, 2020	73.28	73.28	73.28	73.28	1	+2.84(+4.02%)
May 13, 2020	70.44	70.44	70.44	70.44	2	+7.89(+12.61%)
May 12, 2020	62.55	62.55	62.55	62.55	0	-7.37(-10.53%)
May 11, 2020	69.92	69.92	69.92	69.92	0	-0.27(-0.39%)
May 08, 2020	70.19	70.19	70.19	70.19	100	+0.03(+0.04%)
May 07, 2020	70.17	70.17	69.52	70.17	303	+0.20(+0.28%)
May 06, 2020	69.97	69.97	69.97	69.97	200	-0.45(-0.64%)
May 05, 2020	70.34	70.42	70.34	70.42	400	-0.18(-0.25%)
May 04, 2020	70.60	70.60	70.60	70.60	2	+0.19(+0.27%)
May 01, 2020	70.41	70.41	70.41	70.41	100	-14.67(-17.24%)
Apr 30, 2020	85.08	85.08	85.08	85.08	14	+21.90(+34.67%)
Apr 29, 2020	63.18	63.18	63.18	63.18	0	-7.48(-10.59%)
Apr 28, 2020	77.62	77.62	70.52	70.66	615	+0.10(+0.14%)
Apr 27, 2020	70.56	70.56	70.56	70.56	1	+17.26(+32.39%)
Apr 24, 2020	62.99	62.99	53.30	53.30	200	-9.70(-15.40%)
Apr 23, 2020	63.00	63.00	63.00	63.00	0	-8.44(-11.81%)
Apr 22, 2020	71.44	71.44	71.44	71.44	0	+6.20(+9.51%)
Apr 21, 2020	65.23	65.23	65.23	65.23	0	-0.00(-0.01%)
Apr 20, 2020	65.23	65.23	65.23	65.23	0	-0.67(-1.02%)
Apr 17, 2020	65.91	65.91	65.91	65.91	0	-5.83(-8.12%)
Apr 16, 2020	71.73	71.73	71.73	71.73	6	+1.05(+1.49%)
Apr 15, 2020	69.69	70.68	69.50	70.68	700	+17.96(+34.07%)
Apr 14, 2020	52.72	52.72	52.72	52.72	0	-17.42(-24.84%)
Apr 13, 2020	53.00	70.14	53.00	70.14	401	+17.52(+33.31%)
Apr 09, 2020	52.62	52.62	52.62	52.62	0	+0.07(+0.12%)
Apr 08, 2020	52.55	52.55	52.55	52.55	0	+0.03(+0.07%)
Apr 07, 2020	52.52	52.52	52.52	52.52	0	+0.02(+0.04%)
Apr 06, 2020	52.49	52.49	52.49	52.49	0	-5.01(-8.70%)
Apr 03, 2020	57.50	57.50	57.50	57.50	0	-13.03(-18.47%)
Apr 02, 2020	70.34	70.53	70.34	70.53	400	-3.04(-4.13%)
Apr 01, 2020	73.56	73.56	73.56	73.56	1	+0.61(+0.84%)
Mar 31, 2020	72.95	72.95	72.95	72.95	0	+3.04(+4.35%)
Mar 30, 2020	69.91	69.91	69.91	69.91	0	+19.08(+37.54%)
Mar 27, 2020	50.83	50.83	50.83	50.83	0	-1.49(-2.85%)
Mar 26, 2020	52.32	52.32	52.32	52.32	1	-2.26(-4.14%)
Mar 25, 2020	54.58	54.58	54.58	54.58	817	-3.62(-6.23%)
Mar 24, 2020	58.20	58.20	58.20	58.20	2	-5.80(-9.05%)
Mar 23, 2020	64.00	64.00	64.00	64.00	1	+4.24(+7.10%)
Mar 20, 2020	59.76	59.76	59.76	59.76	0	-7.18(-10.72%)
Mar 19, 2020	66.93	66.93	66.93	66.93	2	+0.67(+1.01%)
Mar 18, 2020	66.26	66.26	66.26	66.26	0	-20.53(-23.66%)
Mar 17, 2020	86.80	86.80	86.80	86.80	0	+18.50(+27.09%)
Mar 16, 2020	68.29	68.29	68.29	68.29	1	-0.48(-0.70%)
Mar 13, 2020	68.77	68.77	68.77	68.77	0	+9.02(+15.10%)
Mar 12, 2020	59.75	59.75	59.75	59.75	0	-9.15(-13.28%)
Mar 11, 2020	69.54	69.54	68.90	68.90	600	-1.79(-2.54%)
Mar 10, 2020	70.69	70.69	70.69	70.69	0	-0.10(-0.13%)
Mar 09, 2020	70.79	70.79	70.79	70.79	3	+0.07(+0.10%)
Mar 06, 2020	70.72	70.72	70.72	70.72	100	+0.20(+0.29%)
Mar 05, 2020	70.52	70.52	70.52	70.52	2	-0.17(-0.25%)
Mar 04, 2020	70.69	70.69	70.69	70.69	0	-0.03(-0.04%)
Mar 03, 2020	70.72	70.72	70.72	70.72	2	-0.15(-0.21%)
Mar 02, 2020	70.87	70.87	70.87	70.87	0	-0.10(-0.15%)
Feb 28, 2020	70.97	70.97	70.97	70.97	0	-0.39(-0.54%)
Feb 27, 2020	71.36	71.36	71.36	71.36	0	-0.19(-0.27%)
Feb 26, 2020	71.55	71.55	71.55	71.55	0	-0.16(-0.22%)
Feb 25, 2020	71.70	71.70	71.70	71.70	2	+0.06(+0.08%)
Feb 24, 2020	71.64	71.64	71.64	71.64	2	+0.08(+0.11%)
Feb 21, 2020	71.57	71.57	71.57	71.57	100	+0.08(+0.11%)
Feb 20, 2020	71.48	71.48	71.48	71.48	0	+0.06(+0.09%)
Feb 19, 2020	71.42	71.42	71.42	71.42	0	+0.08(+0.11%)
Feb 18, 2020	71.34	71.34	71.34	71.34	0	+0.09(+0.13%)
Feb 14, 2020	71.25	71.25	71.25	71.25	0	+0.14(+0.20%)
Feb 13, 2020	71.11	71.11	71.11	71.11	2	-0.02(-0.02%)
Feb 12, 2020	71.12	71.12	71.12	71.12	0	-0.10(-0.14%)
Feb 11, 2020	71.22	71.22	71.22	71.22	0	+0.10(+0.13%)
Feb 10, 2020	71.13	71.13	71.13	71.13	0	+0.12(+0.18%)
Feb 07, 2020	71.00	71.00	71.00	71.00	0	+0.09(+0.13%)
Feb 06, 2020	70.92	70.92	70.92	70.92	1	-0.07(-0.10%)
Feb 05, 2020	70.98	70.98	70.98	70.98	2	-0.19(-0.27%)
Feb 04, 2020	71.18	71.18	71.18	71.18	3	+0.10(+0.14%)
Feb 03, 2020	71.08	71.08	71.08	71.08	2	-0.01(-0.01%)
Jan 31, 2020	71.09	71.09	71.09	71.09	0	-0.01(-0.02%)
Jan 30, 2020	71.10	71.10	71.10	71.10	1	+0.13(+0.18%)
Jan 29, 2020	70.97	70.97	70.97	70.97	0	-0.01(-0.01%)
Jan 28, 2020	70.98	70.98	70.98	70.98	0	+0.13(+0.19%)
Jan 27, 2020	70.85	70.85	70.85	70.85	0	+0.26(+0.37%)
Jan 24, 2020	70.59	70.59	70.59	70.59	0	+0.22(+0.31%)
Jan 23, 2020	70.37	70.37	70.37	70.37	2	+0.05(+0.07%)
Jan 22, 2020	70.32	70.32	70.32	70.32	0	+0.08(+0.11%)
Jan 21, 2020	70.24	70.24	70.24	70.24	0	+0.08(+0.12%)
Jan 17, 2020	70.16	70.16	70.16	70.16	0	-0.13(-0.18%)
Jan 16, 2020	70.28	70.28	70.28	70.28	0	+0.00(+0.01%)
Jan 15, 2020	70.28	70.28	70.28	70.28	0	+0.13(+0.19%)
Jan 14, 2020	70.14	70.14	70.14	70.14	0	+0.08(+0.12%)
Jan 13, 2020	70.06	70.06	70.06	70.06	2	+0.09(+0.13%)
Jan 10, 2020	69.97	69.97	69.97	69.97	0	+0.13(+0.19%)
Jan 09, 2020	69.83	69.83	69.83	69.83	2	-0.04(-0.06%)
Jan 08, 2020	69.88	69.88	69.88	69.88	0	-0.09(-0.12%)
Jan 07, 2020	69.97	69.97	69.97	69.97	0	-0.02(-0.03%)
Jan 06, 2020	69.99	69.99	69.99	69.99	2	+0.27(+0.39%)
Jan 03, 2020	69.71	69.71	69.71	69.71	0	+0.28(+0.40%)
Jan 02, 2020	69.44	69.44	69.44	69.44	2	+0.11(+0.16%)
Dec 31, 2019	69.33	69.33	69.33	69.33	0	-0.21(-0.30%)
Dec 30, 2019	69.53	69.53	69.53	69.53	0	-0.17(-0.24%)
Dec 27, 2019	69.70	69.70	69.70	69.70	0	-0.02(-0.02%)
Dec 26, 2019	69.72	69.72	69.72	69.72	0	+0.08(+0.12%)
Dec 24, 2019	69.64	69.64	69.64	69.64	100	+0.06(+0.09%)
Dec 23, 2019	69.57	69.57	69.57	69.57	2	+0.09(+0.13%)
Dec 20, 2019	69.48	69.48	69.48	69.48	0	+0.03(+0.04%)
Dec 19, 2019	69.45	69.45	69.45	69.45	3	-0.19(-0.27%)
Dec 18, 2019	69.64	69.64	69.64	69.64	0	-0.13(-0.18%)
Dec 17, 2019	69.77	69.77	69.77	69.77	2	-0.17(-0.25%)
Dec 16, 2019	69.94	69.94	69.94	69.94	0	+0.07(+0.10%)
Dec 13, 2019	69.87	69.87	69.87	69.87	0	-0.20(-0.28%)
Dec 12, 2019	70.07	70.07	70.07	70.07	0	-0.21(-0.30%)
Dec 11, 2019	70.29	70.29	70.29	70.29	0	+0.16(+0.23%)
Dec 10, 2019	70.12	70.12	70.12	70.12	2	+0.15(+0.22%)
Dec 09, 2019	69.97	69.97	69.97	69.97	0	+0.03(+0.04%)
Dec 06, 2019	69.94	69.94	69.94	69.94	0	-0.10(-0.15%)
Dec 05, 2019	70.05	70.05	70.05	70.05	9	-0.14(-0.20%)
Dec 04, 2019	70.19	70.19	70.19	70.19	3	+0.18(+0.25%)
Dec 03, 2019	70.01	70.01	70.01	70.01	2	+0.08(+0.11%)
Dec 02, 2019	69.93	69.93	69.93	69.93	2	-0.30(-0.43%)
Nov 29, 2019	70.23	70.23	70.23	70.23	0	-0.15(-0.21%)
Nov 27, 2019	70.39	70.39	70.39	70.39	0	+0.06(+0.08%)
Nov 26, 2019	70.33	70.33	70.33	70.33	2	+0.06(+0.09%)
Nov 25, 2019	70.27	70.27	70.27	70.27	3	+0.21(+0.30%)
Nov 22, 2019	70.06	70.06	70.06	70.06	100	-0.01(-0.01%)
Nov 21, 2019	70.07	70.07	70.07	70.07	2	+0.01(+0.02%)
Nov 20, 2019	70.05	70.05	70.05	70.05	2	+0.27(+0.39%)
Nov 19, 2019	69.78	69.78	69.78	69.78	5	+0.02(+0.04%)
Nov 18, 2019	69.76	69.76	69.76	69.76	3	+0.02(+0.03%)
Nov 15, 2019	69.74	69.74	69.74	69.74	100	+0.08(+0.12%)
Nov 14, 2019	69.66	69.66	69.66	69.66	4	+0.20(+0.28%)
Nov 13, 2019	69.47	69.47	69.47	69.47	2	+0.22(+0.32%)
Nov 12, 2019	69.24	69.24	69.24	69.24	2	-0.10(-0.15%)
Nov 11, 2019	69.34	69.34	69.34	69.34	0	+0.00(+0.00%)
Nov 08, 2019	69.34	69.34	69.34	69.34	100	-0.18(-0.27%)
Nov 07, 2019	69.53	69.53	69.53	69.53	2	-0.14(-0.19%)
Nov 06, 2019	69.67	69.67	69.67	69.67	0	-0.13(-0.19%)
Nov 05, 2019	69.80	69.80	69.80	69.80	2	-0.27(-0.38%)
Nov 04, 2019	70.06	70.06	70.06	70.06	2	-0.09(-0.13%)
Nov 01, 2019	70.16	70.16	70.16	70.16	100	+0.30(+0.42%)
Oct 31, 2019	69.86	69.86	69.86	69.86	2	-0.12(-0.17%)
Oct 30, 2019	69.98	69.98	69.98	69.98	1	+0.17(+0.24%)
Oct 29, 2019	69.81	69.81	69.81	69.81	2	+0.10(+0.15%)
Oct 28, 2019	69.71	69.71	69.71	69.71	2	-0.24(-0.34%)
Oct 25, 2019	69.95	69.95	69.95	69.95	100	+0.14(+0.19%)
Oct 24, 2019	69.81	69.81	69.81	69.81	0	-0.03(-0.04%)
Oct 23, 2019	69.84	69.84	69.84	69.84	0	+0.11(+0.15%)
Oct 22, 2019	69.74	69.74	69.74	69.74	2	-0.06(-0.08%)
Oct 21, 2019	69.80	69.80	69.80	69.80	0	-0.11(-0.16%)
Oct 18, 2019	69.91	69.91	69.91	69.91	100	-0.00(-0.01%)
Oct 17, 2019	69.91	69.91	69.91	69.91	2	-0.09(-0.12%)
Oct 16, 2019	70.00	70.00	70.00	70.00	0	+0.03(+0.05%)
Oct 15, 2019	69.97	69.97	69.97	69.97	0	-0.23(-0.33%)
Oct 14, 2019	70.20	70.20	70.20	70.20	0	+0.13(+0.18%)
Oct 11, 2019	70.07	70.07	70.07	70.07	0	-0.06(-0.09%)
Oct 10, 2019	70.13	70.13	70.13	70.13	2	-0.09(-0.13%)
Oct 09, 2019	70.22	70.22	70.22	70.22	0	-0.09(-0.13%)
Oct 08, 2019	70.32	70.32	70.32	70.32	0	+0.02(+0.04%)
Oct 07, 2019	70.30	70.30	70.30	70.30	0	+0.26(+0.37%)
Oct 04, 2019	70.03	70.03	70.03	70.03	0	+0.11(+0.16%)
Oct 03, 2019	69.92	69.92	69.92	69.92	2	-0.12(-0.18%)
Oct 02, 2019	70.05	70.05	70.05	70.05	0	-0.12(-0.18%)
Oct 01, 2019	70.17	70.17	70.17	70.17	0	-0.17(-0.25%)
Sep 30, 2019	70.34	70.34	70.34	70.34	64	-0.13(-0.18%)
Sep 27, 2019	70.47	70.47	70.47	70.47	0	+0.04(+0.06%)
Sep 26, 2019	70.43	70.43	70.43	70.43	0	+0.01(+0.02%)
Sep 25, 2019	70.42	70.42	70.42	70.42	0	-0.01(-0.02%)
Sep 24, 2019	70.43	70.43	70.43	70.43	0	+0.05(+0.07%)
Sep 23, 2019	70.38	70.38	70.38	70.38	3	+0.06(+0.09%)
Sep 20, 2019	70.32	70.32	70.32	70.32	0	+0.10(+0.15%)
Sep 19, 2019	70.21	70.21	70.21	70.21	0	+0.09(+0.13%)
Sep 18, 2019	70.12	70.12	70.12	70.12	0	-0.04(-0.05%)
Sep 17, 2019	70.16	70.16	70.16	70.16	0	+0.07(+0.09%)
Sep 16, 2019	70.10	70.10	70.10	70.10	0	-0.09(-0.13%)
Sep 13, 2019	70.24	70.24	70.18	70.18	200	-0.03(-0.04%)
Sep 12, 2019	70.22	70.22	70.22	70.22	0	-0.09(-0.12%)
Sep 11, 2019	70.30	70.30	70.30	70.30	2	+0.06(+0.09%)
Sep 10, 2019	70.24	70.24	70.24	70.24	2	-0.09(-0.12%)
Sep 09, 2019	70.33	70.33	70.33	70.33	3	-0.06(-0.09%)
Sep 06, 2019	70.39	70.39	70.39	70.39	100	+0.01(+0.02%)
Sep 05, 2019	70.38	70.38	70.38	70.38	74	-0.08(-0.11%)
Sep 04, 2019	70.46	70.46	70.46	70.46	2	+0.02(+0.03%)
Sep 03, 2019	70.44	70.44	70.44	70.44	0	-0.03(-0.05%)
Aug 30, 2019	70.47	70.47	70.47	70.47	100	-0.22(-0.31%)
Aug 29, 2019	70.69	70.69	70.69	70.69	1	+0.01(+0.02%)
Aug 28, 2019	70.65	70.68	70.65	70.68	203	+0.15(+0.21%)
Aug 27, 2019	70.53	70.53	70.53	70.53	0	+0.21(+0.29%)
Aug 26, 2019	70.32	70.32	70.32	70.32	2	+0.13(+0.18%)
Aug 23, 2019	70.19	70.19	70.19	70.19	100	+0.05(+0.06%)
Aug 22, 2019	70.14	70.14	70.14	70.14	0	+0.24(+0.34%)
Aug 21, 2019	69.90	69.90	69.90	69.90	0	+0.17(+0.25%)
Aug 20, 2019	69.73	69.73	69.73	69.73	0	+0.10(+0.14%)
Aug 19, 2019	69.63	69.63	69.63	69.63	0	-0.13(-0.19%)
Aug 16, 2019	69.77	69.77	69.77	69.77	0	-0.14(-0.20%)
Aug 15, 2019	69.91	69.91	69.91	69.91	2	-0.04(-0.05%)
Aug 14, 2019	69.94	69.94	69.94	69.94	2	+0.14(+0.20%)
Aug 13, 2019	69.80	69.80	69.80	69.80	2	+0.29(+0.41%)
Aug 12, 2019	69.52	69.52	69.52	69.52	10	+0.17(+0.24%)
Aug 09, 2019	69.35	69.35	69.35	69.35	100	+0.16(+0.22%)
Aug 08, 2019	69.20	69.20	69.20	69.20	2	+0.12(+0.17%)
Aug 07, 2019	69.08	69.08	69.08	69.08	1	+0.04(+0.06%)
Aug 06, 2019	69.03	69.03	69.03	69.03	2	+0.08(+0.12%)
Aug 05, 2019	68.95	68.95	68.95	68.95	5	+0.26(+0.38%)
Aug 02, 2019	68.69	68.69	68.69	68.69	0	+0.02(+0.03%)
Aug 01, 2019	68.67	68.67	68.67	68.67	0	-0.01(-0.02%)
Jul 31, 2019	68.79	68.79	68.68	68.68	104	+0.30(+0.45%)
Jul 30, 2019	68.38	68.38	68.38	68.38	2	+0.04(+0.05%)
Jul 29, 2019	68.34	68.34	68.34	68.34	1	+0.04(+0.06%)
Jul 26, 2019	68.30	68.30	68.30	68.30	100	+0.10(+0.15%)
Jul 25, 2019	68.20	68.20	68.20	68.20	2	+0.14(+0.21%)
Jul 24, 2019	68.06	68.06	68.06	68.06	2	+0.05(+0.07%)
Jul 23, 2019	68.01	68.01	68.01	68.01	0	+0.00(+0.00%)
Jul 22, 2019	68.01	68.01	68.01	68.01	2	+0.16(+0.24%)
Jul 19, 2019	67.84	67.84	67.84	67.84	100	+0.03(+0.04%)
Jul 18, 2019	67.82	67.82	67.82	67.82	2	+0.02(+0.03%)
Jul 17, 2019	67.80	67.80	67.80	67.80	2	+0.15(+0.22%)
Jul 16, 2019	67.66	67.66	67.66	67.66	2	+0.02(+0.03%)
Jul 15, 2019	67.64	67.64	67.64	67.64	2	+0.05(+0.08%)
Jul 12, 2019	67.58	67.58	67.58	67.58	100	-0.11(-0.17%)
Jul 11, 2019	67.70	67.70	67.70	67.70	2	-0.39(-0.58%)
Jul 10, 2019	68.09	68.09	68.09	68.09	2	-0.31(-0.45%)
Jul 09, 2019	68.40	68.40	68.40	68.40	2	+0.03(+0.05%)
Jul 08, 2019	68.37	68.37	68.37	68.37	2	+0.16(+0.23%)
Jul 05, 2019	68.21	68.21	68.21	68.21	100	+0.18(+0.27%)
Jul 03, 2019	68.03	68.03	68.03	68.03	100	+0.28(+0.42%)
Jul 02, 2019	67.75	67.75	67.75	67.75	0	+0.18(+0.26%)
Jul 01, 2019	67.57	67.57	67.57	67.57	2	+0.13(+0.19%)
Jun 28, 2019	67.44	67.44	67.44	67.44	100	+0.18(+0.26%)
Jun 27, 2019	67.26	67.26	67.26	67.26	3	+0.07(+0.10%)
Jun 26, 2019	67.20	67.20	67.20	67.20	99	+0.12(+0.18%)
Jun 25, 2019	67.08	67.08	67.08	67.08	0	+0.16(+0.24%)
Jun 24, 2019	66.92	66.92	66.92	66.92	2	-0.11(-0.16%)
Jun 21, 2019	66.83	67.03	66.83	67.03	100	+0.07(+0.10%)
Jun 20, 2019	66.96	66.96	66.96	66.96	0	-0.26(-0.38%)
Jun 19, 2019	67.22	67.22	67.22	67.22	5	-0.35(-0.52%)
Jun 18, 2019	67.57	67.57	67.57	67.57	2	+0.21(+0.32%)
Jun 17, 2019	67.36	67.36	67.36	67.36	2	+0.19(+0.28%)
Jun 14, 2019	67.17	67.17	67.17	67.17	100	+0.07(+0.10%)
Jun 13, 2019	67.10	67.10	67.10	67.10	1	-0.15(-0.22%)
Jun 12, 2019	67.25	67.25	67.25	67.25	0	+0.05(+0.08%)
Jun 11, 2019	67.20	67.20	67.20	67.20	0	+0.13(+0.20%)
Jun 10, 2019	67.07	67.07	67.07	67.07	0	+0.11(+0.16%)
Jun 07, 2019	66.96	66.96	66.96	66.96	0	+0.16(+0.25%)
Jun 06, 2019	66.80	66.80	66.80	66.80	0	+0.25(+0.38%)
Jun 05, 2019	66.55	66.55	66.55	66.55	0	-0.26(-0.39%)
Jun 04, 2019	66.81	66.81	66.81	66.81	0	-0.15(-0.22%)

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.