Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.93	68.90	67.67	68.52	2,379,597	+0.35(+0.51%)
May 28, 2020	69.04	69.06	68.02	68.18	1,649,682	-0.33(-0.48%)
May 27, 2020	68.14	68.55	66.77	68.50	1,973,958	+1.21(+1.80%)
May 26, 2020	67.42	67.92	66.81	67.29	2,116,676	+1.18(+1.79%)
May 22, 2020	66.02	66.22	65.20	66.11	1,349,097	-0.08(-0.12%)
May 21, 2020	66.96	67.66	65.98	66.19	1,429,631	-1.10(-1.63%)
May 20, 2020	66.84	67.76	66.79	67.28	1,357,109	+0.94(+1.41%)
May 19, 2020	68.09	68.38	66.32	66.34	1,471,007	-1.86(-2.73%)
May 18, 2020	67.69	68.59	67.33	68.21	1,844,026	+2.55(+3.88%)
May 15, 2020	64.31	65.88	64.14	65.66	3,846,686	+0.87(+1.34%)
May 14, 2020	64.51	64.81	63.09	64.79	2,416,128	-0.53(-0.82%)
May 13, 2020	65.66	66.47	64.95	65.33	1,564,528	-0.63(-0.96%)
May 12, 2020	66.45	67.37	65.93	65.96	2,311,875	-0.67(-1.01%)
May 11, 2020	65.60	67.11	65.60	66.63	1,660,880	+0.46(+0.70%)
May 08, 2020	66.12	66.61	65.68	66.17	1,505,608	+0.74(+1.13%)
May 07, 2020	65.06	66.20	65.06	65.43	1,989,492	+1.09(+1.70%)
May 06, 2020	64.53	65.14	64.18	64.33	1,221,782	-0.40(-0.62%)
May 05, 2020	64.66	65.51	64.47	64.73	2,395,692	+0.48(+0.75%)
May 04, 2020	63.90	64.33	63.34	64.25	1,651,863	-0.17(-0.26%)
May 01, 2020	65.46	65.72	64.12	64.42	1,973,317	-1.97(-2.97%)
Apr 30, 2020	66.07	66.85	65.82	66.39	2,822,369	-0.98(-1.45%)
Apr 29, 2020	67.30	67.72	66.74	67.37	1,907,331	+1.00(+1.50%)
Apr 28, 2020	66.89	67.29	65.60	66.37	1,837,949	+0.28(+0.42%)
Apr 27, 2020	65.26	66.45	65.13	66.10	2,417,138	+1.54(+2.39%)
Apr 24, 2020	64.37	64.79	63.32	64.55	1,925,357	+0.60(+0.94%)
Apr 23, 2020	62.77	64.75	62.70	63.95	3,100,321	+1.50(+2.39%)
Apr 22, 2020	62.76	63.06	61.21	62.46	1,896,481	+0.89(+1.44%)
Apr 21, 2020	62.88	63.23	61.55	61.57	2,595,068	-2.38(-3.72%)
Apr 20, 2020	65.56	65.73	63.67	63.95	3,196,646	-2.15(-3.25%)
Apr 17, 2020	65.97	66.29	64.85	66.10	3,198,598	+2.29(+3.59%)
Apr 16, 2020	64.00	64.65	62.55	63.80	2,020,661	-0.19(-0.29%)
Apr 15, 2020	64.11	64.86	63.43	63.99	2,106,569	-1.55(-2.37%)
Apr 14, 2020	63.89	65.77	63.89	65.55	2,600,970	+2.18(+3.45%)
Apr 13, 2020	63.67	64.16	62.61	63.36	1,921,075	-1.06(-1.65%)
Apr 09, 2020	63.89	65.12	63.54	64.42	2,458,881	+1.08(+1.71%)
Apr 08, 2020	63.15	63.79	61.84	63.34	2,016,558	+0.79(+1.26%)
Apr 07, 2020	64.71	65.82	62.30	62.55	2,514,759	-0.89(-1.40%)
Apr 06, 2020	63.34	63.96	61.70	63.44	2,528,610	+2.84(+4.69%)
Apr 03, 2020	59.36	60.91	59.04	60.60	4,336,984	+0.93(+1.57%)
Apr 02, 2020	56.78	59.92	56.78	59.66	3,032,843	+2.29(+4.00%)
Apr 01, 2020	57.07	58.32	56.58	57.37	3,712,180	-1.67(-2.83%)
Mar 31, 2020	60.61	61.29	58.10	59.04	3,872,032	-1.83(-3.01%)
Mar 30, 2020	59.12	61.04	58.78	60.87	3,801,308	+2.77(+4.76%)
Mar 27, 2020	56.77	59.47	56.10	58.11	2,833,973	-0.50(-0.86%)
Mar 26, 2020	57.26	59.10	56.97	58.61	4,138,550	+1.34(+2.34%)
Mar 25, 2020	57.13	61.43	56.11	57.27	4,587,935	-0.10(-0.17%)
Mar 24, 2020	49.14	58.02	49.14	57.37	6,823,851	+12.69(+28.41%)
Mar 23, 2020	47.47	50.02	44.09	44.67	6,368,143	-2.44(-5.18%)
Mar 20, 2020	51.02	51.95	46.99	47.12	5,534,819	-4.21(-8.21%)
Mar 19, 2020	53.75	54.70	50.60	51.33	3,904,239	-3.32(-6.07%)
Mar 18, 2020	50.09	55.38	49.72	54.64	6,050,346	+0.57(+1.06%)
Mar 17, 2020	51.60	57.31	50.47	54.07	5,527,382	+3.68(+7.30%)
Mar 16, 2020	48.46	57.61	48.22	50.39	5,806,133	-4.68(-8.50%)
Mar 13, 2020	54.95	55.52	52.15	55.08	5,996,799	+3.03(+5.82%)
Mar 12, 2020	55.06	57.37	51.42	52.05	7,650,538	-6.58(-11.23%)
Mar 11, 2020	58.36	60.62	57.37	58.63	4,732,568	-1.51(-2.50%)
Mar 10, 2020	61.27	61.96	57.62	60.13	6,158,598	+0.42(+0.71%)
Mar 09, 2020	63.69	63.69	59.04	59.71	9,476,602	-8.50(-12.46%)
Mar 06, 2020	68.98	69.30	66.33	68.21	3,777,546	-2.54(-3.59%)
Mar 05, 2020	71.57	72.43	70.10	70.75	2,942,899	-2.37(-3.24%)
Mar 04, 2020	71.03	73.12	70.74	73.12	3,029,931	+3.05(+4.35%)
Mar 03, 2020	72.28	73.42	69.88	70.07	3,038,583	-2.24(-3.10%)
Mar 02, 2020	70.55	72.52	69.44	72.32	3,708,381	+2.21(+3.16%)
Feb 28, 2020	68.80	70.10	67.75	70.10	4,257,717	-0.39(-0.56%)
Feb 27, 2020	72.80	73.25	70.48	70.50	3,244,567	-3.10(-4.21%)
Feb 26, 2020	74.14	75.67	73.58	73.60	3,886,279	-0.12(-0.16%)
Feb 25, 2020	76.36	76.83	73.53	73.71	2,199,261	-2.50(-3.28%)
Feb 24, 2020	75.76	77.31	75.15	76.21	2,032,163	-1.58(-2.04%)
Feb 21, 2020	78.85	79.21	77.64	77.80	1,875,257	-1.36(-1.72%)
Feb 20, 2020	79.64	80.18	78.67	79.16	2,131,735	-0.66(-0.83%)
Feb 19, 2020	79.12	80.35	78.99	79.81	2,087,926	+0.81(+1.02%)
Feb 18, 2020	79.41	79.44	78.84	79.01	2,219,962	-0.46(-0.58%)
Feb 14, 2020	79.04	79.68	79.04	79.47	1,188,486	+0.48(+0.61%)
Feb 13, 2020	78.92	79.77	78.72	78.99	1,684,373	-0.25(-0.31%)
Feb 12, 2020	79.45	79.66	78.93	79.23	1,802,726	-0.10(-0.12%)
Feb 11, 2020	80.10	80.33	79.14	79.33	1,668,851	-0.47(-0.59%)
Feb 10, 2020	78.87	80.09	78.87	79.80	1,437,973	+0.67(+0.85%)
Feb 07, 2020	79.59	79.68	78.98	79.14	1,515,713	-0.42(-0.53%)
Feb 06, 2020	79.53	79.79	79.33	79.56	999,707	+0.48(+0.61%)
Feb 05, 2020	79.97	79.98	78.62	79.08	1,622,142	-0.26(-0.32%)
Feb 04, 2020	78.87	79.57	78.62	79.33	2,066,878	+1.11(+1.42%)
Feb 03, 2020	77.72	79.04	77.47	78.22	2,152,342	+0.79(+1.01%)
Jan 31, 2020	77.85	78.54	77.23	77.44	2,376,078	-1.07(-1.36%)
Jan 30, 2020	77.87	78.62	77.44	78.51	3,021,906	+0.16(+0.20%)
Jan 29, 2020	78.91	78.95	78.19	78.35	2,506,971	-0.26(-0.32%)
Jan 28, 2020	78.21	78.88	78.02	78.61	1,772,082	+0.67(+0.86%)
Jan 27, 2020	77.15	78.43	76.85	77.94	2,720,642	-0.51(-0.65%)
Jan 24, 2020	79.41	79.52	78.29	78.45	2,325,770	-0.69(-0.87%)
Jan 23, 2020	78.69	79.27	78.38	79.14	2,190,849	-0.10(-0.12%)
Jan 22, 2020	78.79	79.81	78.75	79.23	1,494,940	+0.54(+0.69%)
Jan 21, 2020	77.84	78.96	76.91	78.69	2,675,005	+0.85(+1.10%)
Jan 17, 2020	76.97	77.94	76.82	77.84	4,518,132	+1.17(+1.52%)
Jan 16, 2020	78.60	78.63	76.25	76.67	5,069,405	-1.25(-1.60%)
Jan 15, 2020	77.57	78.26	77.06	77.92	2,046,982	+0.28(+0.37%)
Jan 14, 2020	76.52	78.17	75.63	77.63	2,916,396	-0.85(-1.09%)
Jan 13, 2020	77.10	78.52	77.00	78.49	3,231,356	+1.64(+2.13%)
Jan 10, 2020	77.00	77.35	76.59	76.85	3,002,787	+0.07(+0.09%)
Jan 09, 2020	76.12	77.03	76.12	76.78	2,550,267	+0.96(+1.27%)
Jan 08, 2020	75.25	76.29	75.25	75.82	2,003,626	+0.77(+1.02%)
Jan 07, 2020	74.87	75.44	74.68	75.05	1,438,935	+0.19(+0.25%)
Jan 06, 2020	74.09	74.89	74.08	74.86	1,647,644	+0.41(+0.55%)
Jan 03, 2020	73.31	74.84	73.31	74.45	1,436,930	+0.03(+0.04%)
Jan 02, 2020	74.03	74.45	73.53	74.42	1,966,108	+0.43(+0.58%)
Dec 31, 2019	73.43	74.01	73.43	73.99	1,127,852	+0.55(+0.75%)
Dec 30, 2019	74.28	74.39	73.25	73.44	1,138,963	-0.83(-1.12%)
Dec 27, 2019	73.89	74.46	73.81	74.28	1,089,765	+0.62(+0.84%)
Dec 26, 2019	73.88	74.01	73.50	73.66	1,623,458	-0.12(-0.16%)
Dec 24, 2019	74.04	74.04	73.42	73.77	305,615	-0.28(-0.37%)
Dec 23, 2019	74.14	74.37	73.90	74.05	1,549,190	+0.05(+0.07%)
Dec 20, 2019	73.86	74.03	73.23	74.00	3,134,463	+0.62(+0.84%)
Dec 19, 2019	72.80	73.96	72.80	73.38	1,577,015	+0.49(+0.67%)
Dec 18, 2019	73.92	74.18	72.87	72.89	1,814,388	-0.88(-1.20%)
Dec 17, 2019	73.90	74.15	73.41	73.77	1,620,742	+0.22(+0.29%)
Dec 16, 2019	73.65	74.00	73.29	73.56	1,428,689	+0.30(+0.42%)
Dec 13, 2019	72.66	73.40	72.31	73.25	1,416,970	+0.55(+0.76%)
Dec 12, 2019	72.15	72.80	71.98	72.70	1,422,326	+0.38(+0.53%)
Dec 11, 2019	72.17	72.38	71.66	72.32	1,346,075	+0.31(+0.44%)
Dec 10, 2019	71.80	72.38	71.59	72.01	1,982,618	+0.22(+0.30%)
Dec 09, 2019	72.30	72.60	71.66	71.79	1,277,201	-0.60(-0.83%)
Dec 06, 2019	71.94	72.54	71.67	72.39	1,290,895	+0.99(+1.39%)
Dec 05, 2019	71.30	71.66	70.93	71.40	1,485,478	+0.21(+0.29%)
Dec 04, 2019	70.95	71.98	70.95	71.19	1,246,427	+0.19(+0.26%)
Dec 03, 2019	70.31	71.17	70.28	71.01	1,858,576	+0.20(+0.28%)
Dec 02, 2019	71.59	71.70	70.53	70.81	1,562,823	-0.53(-0.74%)
Nov 29, 2019	71.59	71.69	71.19	71.34	697,893	-0.25(-0.34%)
Nov 27, 2019	71.69	71.79	71.20	71.58	1,121,335	+0.09(+0.13%)
Nov 26, 2019	71.17	71.74	71.03	71.49	3,099,458	+0.57(+0.80%)
Nov 25, 2019	70.49	71.25	70.36	70.93	1,442,117	+0.37(+0.53%)
Nov 22, 2019	70.53	70.71	70.09	70.55	927,130	+0.23(+0.32%)
Nov 21, 2019	70.66	70.89	70.15	70.33	990,473	-0.38(-0.54%)
Nov 20, 2019	70.47	71.00	70.42	70.71	1,309,893	+0.13(+0.18%)
Nov 19, 2019	70.09	70.86	69.92	70.58	1,858,083	+0.70(+1.00%)
Nov 18, 2019	70.11	70.36	69.85	69.89	1,973,451	-0.21(-0.29%)
Nov 15, 2019	70.67	70.69	69.82	70.09	1,771,263	-0.17(-0.24%)
Nov 14, 2019	68.72	70.30	68.32	70.26	1,499,004	+1.32(+1.91%)
Nov 13, 2019	67.75	69.12	67.70	68.94	2,043,886	+0.93(+1.37%)
Nov 12, 2019	67.68	68.01	67.43	68.01	2,021,432	+0.35(+0.52%)
Nov 11, 2019	67.75	68.21	67.29	67.66	2,373,712	-0.73(-1.06%)
Nov 08, 2019	68.39	68.57	68.01	68.38	871,629	-0.06(-0.09%)
Nov 07, 2019	68.37	68.79	67.85	68.44	1,663,358	+0.33(+0.49%)
Nov 06, 2019	67.12	68.11	66.95	68.11	2,172,516	+0.85(+1.27%)
Nov 05, 2019	68.44	68.68	66.69	67.25	4,283,143	-1.23(-1.79%)
Nov 04, 2019	69.54	69.77	68.32	68.48	1,684,740	-0.94(-1.36%)
Nov 01, 2019	69.27	69.42	68.87	69.42	1,949,683	+0.67(+0.97%)
Oct 31, 2019	68.59	69.00	68.37	68.76	1,440,226	-0.10(-0.14%)
Oct 30, 2019	67.97	69.01	67.56	68.85	2,024,646	+0.90(+1.33%)
Oct 29, 2019	68.33	69.03	67.84	67.95	1,469,477	-0.49(-0.72%)
Oct 28, 2019	68.27	68.74	68.20	68.44	1,099,170	+0.34(+0.50%)
Oct 25, 2019	68.47	68.52	67.89	68.10	1,223,478	-0.53(-0.77%)
Oct 24, 2019	68.57	69.25	68.35	68.63	1,489,045	+0.31(+0.46%)
Oct 23, 2019	67.79	68.55	67.66	68.31	1,144,423	+0.28(+0.42%)
Oct 22, 2019	69.02	69.54	67.99	68.03	1,302,814	-0.84(-1.23%)
Oct 21, 2019	68.89	68.93	68.21	68.87	1,601,968	+0.39(+0.57%)
Oct 18, 2019	68.81	68.88	68.30	68.48	1,726,760	+0.03(+0.04%)
Oct 17, 2019	68.12	68.63	68.10	68.45	1,011,079	+0.43(+0.64%)
Oct 16, 2019	67.73	68.38	66.99	68.02	1,634,671	+0.03(+0.04%)
Oct 15, 2019	67.22	68.09	67.09	67.99	3,102,362	+1.07(+1.60%)
Oct 14, 2019	67.02	67.43	66.79	66.92	853,159	-0.16(-0.23%)
Oct 11, 2019	67.16	67.66	67.01	67.08	1,393,649	+0.33(+0.50%)
Oct 10, 2019	66.32	66.98	66.21	66.74	975,098	+0.29(+0.44%)
Oct 09, 2019	65.89	66.61	65.84	66.45	1,337,037	+1.06(+1.62%)
Oct 08, 2019	65.88	66.19	65.30	65.39	1,112,587	-0.91(-1.38%)
Oct 07, 2019	65.89	66.49	65.77	66.30	1,336,348	+0.16(+0.24%)
Oct 04, 2019	65.35	66.32	65.35	66.14	1,269,101	+0.82(+1.26%)
Oct 03, 2019	64.36	65.33	63.73	65.32	1,279,655	+0.85(+1.33%)
Oct 02, 2019	65.23	65.30	64.34	64.47	2,347,834	-1.29(-1.96%)
Oct 01, 2019	65.79	65.84	65.11	65.75	1,800,554	+0.08(+0.12%)
Sep 30, 2019	64.62	66.03	64.62	65.67	2,898,845	+1.18(+1.83%)
Sep 27, 2019	65.53	65.57	64.11	64.49	2,423,941	-0.79(-1.20%)
Sep 26, 2019	65.22	65.52	64.67	65.28	1,653,023	+0.24(+0.36%)
Sep 25, 2019	64.85	65.48	64.44	65.04	3,479,980	+0.29(+0.45%)
Sep 24, 2019	64.32	65.45	64.07	64.75	4,434,512	-0.96(-1.46%)
Sep 23, 2019	66.35	66.63	65.40	65.71	3,087,946	-0.43(-0.65%)
Sep 20, 2019	66.61	66.82	65.74	66.14	9,739,659	-0.38(-0.58%)
Sep 19, 2019	66.72	67.12	66.40	66.53	1,846,820	-0.09(-0.13%)
Sep 18, 2019	66.97	67.05	65.91	66.62	2,673,792	-0.09(-0.13%)
Sep 17, 2019	66.99	67.62	66.38	66.70	3,168,751	-0.22(-0.32%)
Sep 16, 2019	66.39	67.08	66.35	66.92	1,864,235	+0.28(+0.43%)
Sep 13, 2019	66.28	66.76	66.06	66.64	1,942,758	+0.28(+0.43%)
Sep 12, 2019	65.06	66.67	64.90	66.35	2,881,775	+1.94(+3.02%)
Sep 11, 2019	64.72	65.35	64.39	64.41	3,028,696	-0.81(-1.23%)
Sep 10, 2019	65.92	66.08	64.82	65.21	2,686,565	-0.86(-1.31%)
Sep 09, 2019	67.25	67.64	65.85	66.08	2,814,814	-0.61(-0.91%)
Sep 06, 2019	66.12	67.08	65.87	66.68	2,215,072	+0.73(+1.10%)
Sep 05, 2019	65.87	66.40	65.74	65.96	1,229,293	+0.68(+1.04%)
Sep 04, 2019	64.85	65.46	64.85	65.28	1,516,062	+0.75(+1.16%)
Sep 03, 2019	63.88	65.20	63.88	64.53	1,718,094	+0.11(+0.17%)
Aug 30, 2019	64.81	64.81	64.20	64.43	1,436,930	-0.01(-0.02%)
Aug 29, 2019	64.48	64.71	63.90	64.44	1,241,785	+0.81(+1.28%)
Aug 28, 2019	62.92	63.74	62.63	63.62	1,682,894	+0.39(+0.62%)
Aug 27, 2019	62.74	63.31	62.62	63.23	1,562,348	+0.86(+1.39%)
Aug 26, 2019	62.08	62.52	61.61	62.36	1,244,424	+0.76(+1.23%)
Aug 23, 2019	62.79	63.33	61.35	61.61	1,484,997	-1.36(-2.17%)
Aug 22, 2019	64.12	64.16	62.94	62.97	1,567,549	-0.98(-1.54%)
Aug 21, 2019	64.31	64.49	63.77	63.95	1,346,170	-0.01(-0.02%)
Aug 20, 2019	64.15	64.48	63.65	63.96	1,067,990	-0.26(-0.40%)
Aug 19, 2019	64.03	64.38	63.72	64.22	2,245,384	+0.56(+0.88%)
Aug 16, 2019	62.85	63.76	62.68	63.66	1,807,416	+1.16(+1.85%)
Aug 15, 2019	62.25	62.86	61.99	62.50	1,280,212	+0.43(+0.70%)
Aug 14, 2019	62.89	62.99	61.72	62.07	1,662,704	-1.60(-2.51%)
Aug 13, 2019	62.45	63.69	62.18	63.67	1,999,881	+1.29(+2.06%)
Aug 12, 2019	63.00	63.06	62.23	62.38	949,196	-0.86(-1.37%)
Aug 09, 2019	63.17	63.54	62.77	63.25	1,396,704	+0.02(+0.03%)
Aug 08, 2019	62.42	63.53	62.14	63.23	2,403,800	+1.33(+2.14%)
Aug 07, 2019	61.54	62.30	60.92	61.90	2,347,830	-0.08(-0.13%)
Aug 06, 2019	61.23	62.11	61.19	61.98	1,743,187	+0.86(+1.41%)
Aug 05, 2019	61.89	61.92	60.57	61.12	2,278,402	-1.56(-2.49%)
Aug 02, 2019	62.91	63.00	62.10	62.68	2,176,577	-0.21(-0.33%)
Aug 01, 2019	63.08	64.01	61.98	62.88	2,997,844	-0.37(-0.59%)
Jul 31, 2019	63.84	64.10	62.43	63.26	2,145,969	-0.80(-1.24%)
Jul 30, 2019	63.92	64.32	63.71	64.05	1,301,490	-0.16(-0.24%)
Jul 29, 2019	64.18	64.37	64.01	64.21	1,686,366	-0.07(-0.11%)
Jul 26, 2019	63.56	64.37	63.56	64.28	1,136,509	+0.76(+1.19%)
Jul 25, 2019	63.70	63.85	63.13	63.52	1,235,635	-0.12(-0.19%)
Jul 24, 2019	63.81	63.85	63.10	63.64	1,665,662	-0.43(-0.67%)
Jul 23, 2019	64.47	64.47	63.80	64.07	1,065,826	+0.00(+0.00%)
Jul 22, 2019	64.20	64.46	63.88	64.07	2,137,024	+0.20(+0.31%)
Jul 19, 2019	64.71	64.88	63.80	63.88	1,279,081	-0.47(-0.73%)
Jul 18, 2019	63.94	64.49	63.94	64.35	1,542,357	+0.16(+0.24%)
Jul 17, 2019	64.29	64.48	63.92	64.19	1,751,743	-0.19(-0.29%)
Jul 16, 2019	64.54	64.63	64.22	64.38	1,842,261	-0.02(-0.03%)
Jul 15, 2019	64.43	64.57	63.92	64.40	1,478,361	+0.01(+0.02%)
Jul 12, 2019	64.35	64.49	63.94	64.39	1,667,898	+0.17(+0.26%)
Jul 11, 2019	63.78	64.23	63.55	64.22	1,332,830	+0.55(+0.86%)
Jul 10, 2019	63.70	64.06	63.59	63.67	1,443,669	+0.03(+0.05%)
Jul 09, 2019	63.31	63.80	63.05	63.64	1,388,026	+0.23(+0.36%)
Jul 08, 2019	63.09	63.68	63.09	63.41	1,027,611	-0.04(-0.06%)
Jul 05, 2019	63.59	63.93	62.81	63.45	1,467,889	-0.49(-0.77%)
Jul 03, 2019	63.47	64.06	63.00	63.94	2,400,315	+0.45(+0.71%)

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.