Date	Open	High	Low	Close	Volume	Change (%)
Aug 17, 2020		60.38	60.38	60.38	0	+0.03(+0.05%)
Aug 14, 2020	60.35	60.38	60.32	60.34	3,800	-0.12(-0.20%)
Aug 13, 2020	61.87	61.87	60.47	60.47	58,677	-1.40(-2.26%)
Aug 12, 2020	61.91	61.91	61.87	61.87	121	+1.33(+2.19%)
Aug 11, 2020	61.16	61.16	60.54	60.54	15,376	+0.37(+0.62%)
Aug 10, 2020	60.10	60.18	59.97	60.17	6,800	+0.19(+0.32%)
Aug 07, 2020	59.80	59.97	59.79	59.97	2,100	+0.29(+0.49%)
Aug 06, 2020	59.61	59.72	59.58	59.68	16,899	-0.39(-0.65%)
Aug 05, 2020	60.29	60.29	60.07	60.07	1,193	-0.28(-0.46%)
Aug 04, 2020	59.99	60.35	59.99	60.35	2,376	+1.00(+1.68%)
Aug 03, 2020	58.89	59.35	58.89	59.35	4,245	+0.95(+1.63%)
Jul 31, 2020	58.74	58.75	58.25	58.40	7,300	-1.51(-2.52%)
Jul 30, 2020	59.55	59.91	59.38	59.91	2,673	-1.07(-1.75%)
Jul 29, 2020	60.96	60.98	60.96	60.98	411	-0.14(-0.23%)
Jul 28, 2020	61.23	61.23	61.12	61.12	871	-0.54(-0.88%)
Jul 27, 2020	61.66	61.66	61.66	61.66	98	+1.09(+1.79%)
Jul 24, 2020	60.48	60.69	60.48	60.57	2,500	+0.12(+0.21%)
Jul 23, 2020	60.70	60.70	60.38	60.45	1,214	-0.11(-0.19%)
Jul 22, 2020	60.56	60.56	60.56	60.56	10	-0.37(-0.61%)
Jul 21, 2020	60.92	61.03	60.92	60.93	2,047	-0.01(-0.02%)
Jul 20, 2020	60.84	61.04	60.84	60.94	4,066	-0.16(-0.26%)
Jul 17, 2020	61.03	61.10	61.03	61.10	3,900	+0.10(+0.17%)
Jul 16, 2020	61.11	61.13	61.00	61.00	1,407	-0.57(-0.92%)
Jul 15, 2020	61.91	61.91	61.57	61.57	1,414	+0.69(+1.14%)
Jul 14, 2020	60.52	60.87	60.52	60.87	1,573	+0.15(+0.24%)
Jul 13, 2020	61.07	61.20	60.72	60.73	5,991	-0.12(-0.20%)
Jul 10, 2020	60.60	60.85	60.57	60.85	2,700	+0.37(+0.61%)
Jul 09, 2020	60.66	60.66	60.26	60.48	2,685	-0.26(-0.43%)
Jul 08, 2020	60.60	60.74	60.60	60.74	1,811	-0.01(-0.01%)
Jul 07, 2020	60.99	60.99	60.75	60.75	356	-0.59(-0.96%)
Jul 06, 2020	61.35	61.35	61.22	61.34	4,137	+0.59(+0.98%)
Jul 02, 2020	60.80	60.97	60.74	60.74	23,900	+0.50(+0.82%)
Jul 01, 2020	60.18	60.25	60.16	60.25	1,039	-0.38(-0.63%)
Jun 30, 2020	60.76	60.86	60.58	60.63	1,106	-0.54(-0.89%)
Jun 29, 2020	61.06	61.17	61.06	61.17	1,099	-0.14(-0.22%)
Jun 26, 2020	61.37	61.40	61.30	61.31	7,100	-0.44(-0.70%)
Jun 25, 2020	61.74	61.74	61.74	61.74	80	+0.53(+0.87%)
Jun 24, 2020	61.34	61.37	61.09	61.21	4,811	-1.19(-1.91%)
Jun 23, 2020	62.69	62.69	62.41	62.41	718	+0.39(+0.63%)
Jun 22, 2020	62.04	62.04	61.88	62.02	1,414	+0.09(+0.15%)
Jun 19, 2020	62.40	62.40	61.92	61.92	2,900	-0.04(-0.07%)
Jun 18, 2020	61.91	62.07	61.85	61.97	5,652	-0.28(-0.46%)
Jun 17, 2020	62.38	62.43	62.12	62.25	3,273	+0.16(+0.25%)
Jun 16, 2020	62.25	62.33	62.01	62.10	3,414	+0.81(+1.33%)
Jun 15, 2020	61.19	61.30	61.19	61.28	1,738	-0.49(-0.80%)
Jun 12, 2020	61.55	61.78	61.46	61.78	2,426	+0.64(+1.05%)
Jun 11, 2020	62.24	62.24	61.13	61.13	12,676	-1.88(-2.98%)
Jun 10, 2020	62.90	63.02	62.81	63.01	3,579	+0.12(+0.18%)
Jun 09, 2020	62.54	62.90	62.52	62.90	3,252	+0.13(+0.21%)
Jun 08, 2020	62.18	62.76	62.06	62.76	2,070	+0.62(+0.99%)
Jun 05, 2020	62.18	62.18	62.01	62.15	1,820	+0.46(+0.74%)
Jun 04, 2020	62.04	62.16	61.69	61.69	7,195	-0.52(-0.83%)
Jun 03, 2020	62.05	62.21	61.98	62.21	1,933	+0.13(+0.21%)
Jun 02, 2020	62.11	62.31	62.03	62.08	1,374	-0.04(-0.07%)
Jun 01, 2020	61.60	62.12	61.58	62.12	4,497	+0.71(+1.15%)
May 29, 2020	61.53	61.53	61.25	61.42	1,112	-0.47(-0.76%)
May 28, 2020	61.93	62.18	61.88	61.89	3,264	+0.63(+1.03%)
May 27, 2020	61.37	61.37	61.10	61.25	4,550	+0.60(+0.98%)
May 26, 2020	60.62	60.81	60.55	60.66	22,211	+1.77(+3.00%)
May 22, 2020	58.87	58.97	58.87	58.89	2,932	+0.09(+0.15%)
May 21, 2020	58.98	58.98	58.80	58.80	943	-0.67(-1.13%)
May 20, 2020	59.54	59.65	59.33	59.47	18,465	+0.69(+1.18%)
May 19, 2020	58.88	58.88	58.78	58.78	243	-0.37(-0.63%)
May 18, 2020	58.71	59.15	58.68	59.15	1,966	+0.94(+1.61%)
May 15, 2020	58.33	58.38	57.99	58.22	15,573	-0.03(-0.05%)
May 14, 2020	57.99	58.35	57.74	58.24	1,839	-0.82(-1.40%)
May 13, 2020	59.19	59.31	59.07	59.07	4,338	+0.01(+0.02%)
May 12, 2020	59.33	59.47	59.06	59.06	23,250	-0.42(-0.70%)
May 11, 2020	59.50	59.52	59.45	59.47	1,229	+0.65(+1.11%)
May 08, 2020	58.81	58.91	58.69	58.82	3,943	+1.15(+1.99%)
May 07, 2020	57.65	57.76	57.47	57.67	28,943	+0.13(+0.22%)
May 06, 2020	58.05	58.05	57.54	57.54	685	-0.23(-0.40%)
May 05, 2020	57.92	57.92	57.78	57.78	736	+0.48(+0.83%)
May 04, 2020	57.08	57.30	56.93	57.30	10,974	-0.20(-0.35%)
May 01, 2020	57.67	57.67	57.48	57.50	5,966	-0.64(-1.09%)
Apr 30, 2020	58.43	58.50	58.11	58.14	153,952	-1.89(-3.16%)
Apr 29, 2020	60.02	60.40	60.02	60.03	14,281	+0.82(+1.38%)
Apr 28, 2020	59.62	59.62	59.22	59.22	35,781	+0.55(+0.94%)
Apr 27, 2020	58.57	58.74	58.57	58.67	668	+0.51(+0.88%)
Apr 24, 2020	58.10	58.21	57.92	58.16	5,258	+0.22(+0.38%)
Apr 23, 2020	58.20	58.50	57.94	57.94	26,151	+0.12(+0.21%)
Apr 22, 2020	57.86	57.94	57.57	57.82	27,970	+0.79(+1.39%)
Apr 21, 2020	56.94	57.53	56.91	57.03	3,995	-0.23(-0.40%)
Apr 20, 2020	57.64	57.97	57.26	57.26	16,933	-0.68(-1.18%)
Apr 17, 2020	57.98	58.00	57.53	57.94	2,426	+0.16(+0.27%)
Apr 16, 2020	57.65	57.85	57.61	57.78	7,041	-0.24(-0.41%)
Apr 15, 2020	58.04	58.23	57.87	58.02	13,123	-0.25(-0.43%)
Apr 14, 2020	58.38	58.90	58.15	58.27	3,812	+0.79(+1.37%)
Apr 13, 2020	57.50	57.60	57.15	57.48	11,831	-0.15(-0.26%)
Apr 09, 2020	57.44	57.97	57.20	57.63	5,258	+0.11(+0.19%)
Apr 08, 2020	57.55	57.74	57.18	57.52	33,666	+0.18(+0.31%)
Apr 07, 2020	58.68	58.81	57.18	57.34	20,143	+0.81(+1.43%)
Apr 06, 2020	55.84	56.80	55.71	56.53	31,506	+2.18(+4.00%)
Apr 03, 2020	54.60	54.73	54.22	54.36	10,618	-0.89(-1.61%)
Apr 02, 2020	54.80	55.36	54.67	55.25	11,630	+0.22(+0.40%)
Apr 01, 2020	55.46	55.46	55.03	55.03	4,847	-2.49(-4.33%)
Mar 31, 2020	56.99	57.75	56.88	57.52	10,472	-1.63(-2.76%)
Mar 30, 2020	58.80	59.22	58.48	59.15	16,010	+0.98(+1.68%)
Mar 27, 2020	57.98	58.85	57.77	58.18	16,483	+0.26(+0.44%)
Mar 26, 2020	57.11	58.08	56.91	57.92	33,554	+1.96(+3.50%)
Mar 25, 2020	55.19	56.42	54.74	55.96	19,673	+0.91(+1.65%)
Mar 24, 2020	55.46	55.90	54.82	55.05	51,087	+2.01(+3.78%)
Mar 23, 2020	53.56	53.56	52.52	53.04	25,137	-0.35(-0.65%)
Mar 20, 2020	54.44	54.97	52.85	53.39	53,596	+0.05(+0.10%)
Mar 19, 2020	53.40	54.01	53.11	53.33	41,817	+0.74(+1.41%)
Mar 18, 2020	52.03	53.30	51.43	52.60	14,319	-0.67(-1.25%)
Mar 17, 2020	52.70	53.80	52.19	53.26	71,455	+2.73(+5.40%)
Mar 16, 2020	50.32	51.26	50.19	50.53	24,260	-2.03(-3.86%)
Mar 13, 2020	53.36	53.36	51.31	52.56	204,474	-0.33(-0.62%)
Mar 12, 2020	54.31	54.31	52.64	52.89	21,891	-4.74(-8.22%)
Mar 11, 2020	58.17	58.57	57.55	57.62	24,324	-1.18(-2.00%)
Mar 10, 2020	58.84	59.00	57.85	58.80	25,439	+0.68(+1.17%)
Mar 09, 2020	57.57	58.65	56.53	58.12	16,016	-1.93(-3.22%)
Mar 06, 2020	59.93	60.26	59.77	60.05	22,753	-0.54(-0.89%)
Mar 05, 2020	60.47	60.76	60.47	60.60	10,315	-0.34(-0.55%)
Mar 04, 2020	60.37	60.94	60.26	60.93	20,985	+0.82(+1.36%)
Mar 03, 2020	60.12	60.75	59.73	60.11	22,670	-0.24(-0.39%)
Mar 02, 2020	59.68	60.35	59.66	60.35	8,681	+0.46(+0.78%)
Feb 28, 2020	58.89	59.89	58.71	59.89	9,606	-0.11(-0.19%)
Feb 27, 2020	60.55	60.84	60.00	60.00	3,150	-1.80(-2.91%)
Feb 26, 2020	61.96	62.18	61.80	61.80	1,137	+0.23(+0.38%)
Feb 25, 2020	62.20	62.29	61.56	61.57	2,594	-0.53(-0.85%)
Feb 24, 2020	61.72	62.37	61.72	62.10	16,708	-1.30(-2.05%)
Feb 21, 2020	63.48	63.48	63.30	63.40	2,831	-0.28(-0.43%)
Feb 20, 2020	63.74	63.78	63.43	63.67	2,819	-0.79(-1.22%)
Feb 19, 2020	64.66	64.76	64.46	64.46	1,505	-0.22(-0.34%)
Feb 18, 2020	64.83	64.93	64.63	64.68	16,091	-0.76(-1.16%)
Feb 14, 2020	65.57	65.57	65.44	65.44	2,528	-0.47(-0.71%)
Feb 13, 2020	65.92	66.05	65.91	65.91	9,453	-0.31(-0.48%)
Feb 12, 2020	66.28	66.28	66.22	66.22	888	-0.54(-0.81%)
Feb 11, 2020	66.93	66.98	66.76	66.76	2,377	+0.14(+0.22%)
Feb 10, 2020	66.57	66.61	66.53	66.61	748	-0.16(-0.25%)
Feb 07, 2020	66.89	66.96	66.73	66.78	8,797	-0.40(-0.59%)
Feb 06, 2020	67.13	67.23	67.12	67.18	4,294	+0.21(+0.32%)
Feb 05, 2020	66.92	66.98	66.84	66.96	7,922	+0.47(+0.71%)
Feb 04, 2020	66.45	66.57	66.41	66.49	11,039	+0.62(+0.94%)

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.