Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	27.46	28.95	26.81	28.53	2,121,055	+1.43(+5.28%)
Mar 30, 2020	25.44	29.21	24.36	27.10	5,298,739	+2.87(+11.84%)
Mar 27, 2020	23.05	25.25	22.44	24.23	1,991,700	+0.71(+3.02%)
Mar 26, 2020	23.28	23.79	22.50	23.52	1,566,899	+0.43(+1.86%)
Mar 25, 2020	22.75	24.08	22.37	23.09	1,242,862	+0.19(+0.83%)
Mar 24, 2020	21.65	23.60	21.51	22.90	2,313,740	+1.74(+8.22%)
Mar 23, 2020	22.94	23.47	20.89	21.16	1,662,900	-1.39(-6.16%)
Mar 20, 2020	22.50	23.95	21.44	22.55	7,171,800	+0.93(+4.30%)
Mar 19, 2020	23.31	23.39	19.93	21.62	2,244,159	-1.38(-6.00%)
Mar 18, 2020	21.21	23.75	20.71	23.00	1,774,353	+0.52(+2.31%)
Mar 17, 2020	21.00	23.98	19.94	22.48	3,107,637	+2.31(+11.45%)
Mar 16, 2020	22.46	22.48	18.76	20.17	2,474,627	-5.10(-20.18%)
Mar 13, 2020	25.87	26.24	23.81	25.27	2,503,500	+1.06(+4.38%)
Mar 12, 2020	23.35	25.99	22.66	24.21	3,570,141	-0.95(-3.78%)
Mar 11, 2020	26.52	26.70	24.56	25.16	2,668,600	-2.08(-7.64%)
Mar 10, 2020	25.50	27.57	25.00	27.24	2,471,697	+2.70(+11.00%)
Mar 09, 2020	24.99	25.00	22.91	24.54	2,534,515	-3.30(-11.85%)
Mar 06, 2020	27.40	29.90	26.88	27.84	3,334,200	-0.58(-2.04%)
Mar 05, 2020	25.72	30.19	25.65	28.42	3,860,829	+0.78(+2.82%)
Mar 04, 2020	25.68	27.72	24.71	27.64	3,891,775	+3.35(+13.79%)
Mar 03, 2020	27.99	28.20	24.17	24.29	5,679,705	-2.41(-9.03%)
Mar 02, 2020	25.50	26.75	25.36	26.70	1,911,485	+1.69(+6.76%)
Feb 28, 2020	24.41	25.64	24.16	25.01	1,195,100	-0.45(-1.77%)
Feb 27, 2020	24.75	26.28	24.33	25.46	1,202,199	+0.01(+0.04%)
Feb 26, 2020	25.42	26.13	25.13	25.45	1,385,691	+0.18(+0.71%)
Feb 25, 2020	27.35	27.50	24.80	25.27	1,083,907	-1.86(-6.86%)
Feb 24, 2020	26.65	27.48	25.83	27.13	996,444	-0.69(-2.48%)
Feb 21, 2020	28.25	28.28	27.13	27.82	818,600	-0.53(-1.87%)
Feb 20, 2020	27.64	28.50	27.58	28.35	1,175,854	+0.75(+2.72%)
Feb 19, 2020	26.91	27.76	26.91	27.60	713,170	+0.67(+2.49%)
Feb 18, 2020	27.38	27.97	26.67	26.93	574,455	-0.24(-0.88%)
Feb 14, 2020	27.17	27.90	27.07	27.17	847,300	+0.08(+0.30%)
Feb 13, 2020	27.00	27.60	26.79	27.09	1,114,804	-0.11(-0.40%)
Feb 12, 2020	26.45	27.25	26.05	27.20	1,365,052	+0.96(+3.66%)
Feb 11, 2020	24.75	26.36	24.75	26.24	1,912,830	+1.52(+6.15%)
Feb 10, 2020	25.43	25.51	24.52	24.72	555,678	-0.68(-2.68%)
Feb 07, 2020	25.58	25.79	25.19	25.40	525,100	-0.16(-0.63%)
Feb 06, 2020	26.00	26.00	25.12	25.56	691,173	+0.09(+0.35%)
Feb 05, 2020	25.00	25.52	24.39	25.47	1,461,891	+0.90(+3.66%)
Feb 04, 2020	24.00	25.10	24.00	24.57	1,544,073	+0.61(+2.55%)
Feb 03, 2020	23.96	24.65	23.51	23.96	1,023,259	-0.20(-0.83%)
Jan 31, 2020	24.35	24.69	23.80	24.16	995,300	-0.39(-1.59%)
Jan 30, 2020	24.30	24.76	23.77	24.55	1,118,610	-0.36(-1.45%)
Jan 29, 2020	25.50	26.11	24.61	24.91	1,197,676	-0.96(-3.71%)
Jan 28, 2020	26.00	26.09	24.70	25.87	1,622,896	+0.15(+0.58%)
Jan 27, 2020	26.30	26.70	25.62	25.72	1,322,894	-1.49(-5.48%)
Jan 24, 2020	28.16	28.40	26.52	27.21	1,107,500	-0.79(-2.82%)
Jan 23, 2020	28.33	28.71	27.75	28.00	1,168,975	-0.29(-1.03%)
Jan 22, 2020	28.50	28.90	28.02	28.29	1,306,219	-0.61(-2.11%)
Jan 21, 2020	29.50	29.53	28.52	28.90	1,185,467	-0.55(-1.87%)
Jan 17, 2020	29.98	30.20	28.57	29.45	947,500	-0.27(-0.89%)
Jan 16, 2020	31.17	31.47	29.41	29.71	973,602	-1.18(-3.83%)
Jan 15, 2020	31.00	31.82	30.18	30.90	1,210,694	+0.08(+0.26%)
Jan 14, 2020	28.82	31.36	27.87	30.82	1,718,174	+2.27(+7.95%)
Jan 13, 2020	28.56	29.89	28.17	28.55	1,460,064	+1.55(+5.74%)
Jan 10, 2020	26.65	27.88	26.40	27.00	1,280,300	+0.70(+2.66%)
Jan 09, 2020	26.30	26.93	25.80	26.30	564,703	+0.22(+0.84%)
Jan 08, 2020	25.53	26.35	25.39	26.08	757,925	+0.43(+1.68%)
Jan 07, 2020	25.17	26.25	24.52	25.65	736,993	+0.61(+2.44%)
Jan 06, 2020	25.01	25.31	24.41	25.04	452,484	-0.12(-0.48%)
Jan 03, 2020	24.60	25.45	24.53	25.16	484,400	-0.06(-0.24%)
Jan 02, 2020	25.30	25.46	24.31	25.22	591,410	+0.16(+0.64%)
Dec 31, 2019	24.01	25.12	23.86	25.06	634,700	+0.98(+4.07%)
Dec 30, 2019	24.14	24.28	23.25	24.08	529,226	-0.16(-0.66%)
Dec 27, 2019	25.11	25.11	23.52	24.24	1,088,600	-0.62(-2.49%)
Dec 26, 2019	26.01	26.19	24.75	24.86	1,183,990	-1.33(-5.08%)
Dec 24, 2019	26.67	26.67	25.86	26.19	287,200	-0.38(-1.43%)
Dec 23, 2019	26.36	26.70	25.33	26.57	816,415	+0.31(+1.18%)
Dec 20, 2019	26.77	26.84	26.00	26.26	484,200	-0.33(-1.24%)
Dec 19, 2019	26.08	27.00	25.95	26.59	603,560	+0.66(+2.55%)
Dec 18, 2019	26.28	26.56	25.87	25.93	491,380	-0.41(-1.56%)
Dec 17, 2019	26.66	26.80	25.91	26.34	403,565	-0.22(-0.83%)
Dec 16, 2019	26.41	27.29	25.83	26.56	805,684	+0.66(+2.55%)
Dec 13, 2019	27.13	27.25	25.85	25.90	1,098,700	-1.14(-4.22%)
Dec 12, 2019	28.01	28.48	26.67	27.04	3,601,223	-0.50(-1.82%)
Dec 11, 2019	26.08	28.03	25.69	27.54	928,934	+1.44(+5.52%)
Dec 10, 2019	25.83	26.50	24.75	26.10	1,676,805	-1.33(-4.85%)
Dec 09, 2019	28.00	28.30	27.11	27.43	454,489	-0.58(-2.07%)
Dec 06, 2019	27.03	28.69	26.77	28.01	508,300	+1.16(+4.32%)
Dec 05, 2019	26.65	27.11	26.35	26.85	444,502	+0.05(+0.19%)
Dec 04, 2019	26.82	27.44	26.23	26.80	479,023	+0.04(+0.15%)
Dec 03, 2019	25.89	27.28	25.51	26.76	718,822	-0.92(-3.32%)
Dec 02, 2019	28.71	28.89	26.29	27.68	619,700	-0.88(-3.08%)
Nov 29, 2019	28.93	29.18	28.10	28.56	301,000	-0.64(-2.19%)
Nov 27, 2019	28.90	29.83	28.69	29.20	503,700	+0.32(+1.11%)
Nov 26, 2019	28.33	30.00	28.29	28.88	825,726	+0.33(+1.16%)
Nov 25, 2019	28.44	28.90	28.09	28.55	464,853	+0.15(+0.53%)
Nov 22, 2019	28.76	28.76	27.27	28.40	381,500	+0.14(+0.50%)
Nov 21, 2019	28.21	29.02	27.61	28.26	564,983	+0.30(+1.07%)
Nov 20, 2019	29.05	29.27	27.18	27.96	864,688	-0.48(-1.69%)
Nov 19, 2019	25.96	29.24	25.96	28.44	1,527,346	+2.89(+11.31%)
Nov 18, 2019	25.56	26.07	25.25	25.55	520,788	+0.00(+0.00%)
Nov 15, 2019	25.63	26.20	25.19	25.55	436,500	+0.19(+0.75%)
Nov 14, 2019	26.76	26.99	24.87	25.36	519,064	-1.35(-5.05%)
Nov 13, 2019	25.45	26.90	24.84	26.71	821,849	+1.11(+4.34%)
Nov 12, 2019	26.05	26.45	25.30	25.60	672,226	-0.28(-1.08%)
Nov 11, 2019	24.81	26.72	24.58	25.88	792,948	+0.63(+2.50%)
Nov 08, 2019	24.51	25.62	24.09	25.25	853,900	+0.82(+3.36%)
Nov 07, 2019	25.81	27.73	23.96	24.43	3,598,979	+3.23(+15.24%)
Nov 06, 2019	22.63	22.89	20.39	21.20	1,847,777	-1.49(-6.57%)
Nov 05, 2019	23.33	23.47	22.50	22.69	854,206	-0.83(-3.53%)
Nov 04, 2019	22.78	24.63	22.52	23.52	1,518,026	+1.00(+4.44%)
Nov 01, 2019	21.68	22.72	21.38	22.52	653,300	+0.93(+4.31%)
Oct 31, 2019	21.50	22.08	20.92	21.59	404,159	+0.14(+0.65%)
Oct 30, 2019	21.97	22.25	20.95	21.45	597,797	-0.39(-1.79%)
Oct 29, 2019	22.79	22.95	21.50	21.84	696,918	-0.83(-3.66%)
Oct 28, 2019	21.27	22.85	21.16	22.67	1,073,377	+1.50(+7.09%)
Oct 25, 2019	20.84	21.34	20.53	21.17	416,900	+0.20(+0.95%)
Oct 24, 2019	21.60	21.86	20.26	20.97	555,110	-0.35(-1.64%)
Oct 23, 2019	21.12	21.50	20.50	21.32	386,273	+0.36(+1.72%)
Oct 22, 2019	20.00	21.37	20.00	20.96	510,530	+0.96(+4.80%)
Oct 21, 2019	20.58	21.18	19.82	20.00	889,074	-0.62(-3.01%)
Oct 18, 2019	21.24	21.44	20.40	20.62	745,500	-0.60(-2.83%)
Oct 17, 2019	19.98	21.50	19.78	21.22	1,362,250	+0.89(+4.38%)
Oct 16, 2019	19.46	20.50	18.98	20.33	714,187	+0.87(+4.47%)
Oct 15, 2019	18.65	19.64	18.50	19.46	966,707	+1.01(+5.47%)
Oct 14, 2019	17.58	18.56	17.25	18.45	862,406	+0.81(+4.59%)
Oct 11, 2019	18.95	19.20	17.41	17.64	1,410,600	-1.22(-6.47%)
Oct 10, 2019	19.12	19.52	18.63	18.86	967,061	-0.26(-1.36%)
Oct 09, 2019	19.11	19.50	18.30	19.12	1,826,546	+0.02(+0.10%)
Oct 08, 2019	20.61	20.75	18.89	19.10	1,686,300	-1.40(-6.83%)
Oct 07, 2019	19.24	20.80	17.80	20.50	2,915,739	+3.18(+18.36%)
Oct 04, 2019	17.73	17.92	16.80	17.32	985,600	-0.34(-1.93%)
Oct 03, 2019	16.88	18.08	16.73	17.66	861,526	+0.79(+4.68%)
Oct 02, 2019	15.57	16.99	15.12	16.87	1,484,094	+0.95(+5.97%)
Oct 01, 2019	17.53	17.53	15.70	15.92	1,387,253	-1.52(-8.72%)
Sep 30, 2019	17.11	17.69	16.85	17.44	924,570	+0.39(+2.29%)
Sep 27, 2019	17.89	18.15	16.65	17.05	1,440,400	-0.84(-4.70%)
Sep 26, 2019	18.91	19.05	17.58	17.89	1,152,059	-1.11(-5.84%)
Sep 25, 2019	19.69	19.69	18.15	19.00	1,668,189	-0.39(-2.01%)
Sep 24, 2019	22.47	22.49	19.23	19.39	3,099,205	-3.10(-13.78%)
Sep 23, 2019	23.85	24.35	22.30	22.49	771,966	-1.37(-5.74%)
Sep 20, 2019	22.97	23.93	22.69	23.86	2,578,600	+0.80(+3.47%)
Sep 19, 2019	22.69	23.30	22.45	23.06	880,475	+0.47(+2.08%)
Sep 18, 2019	22.55	23.18	21.90	22.59	1,013,085	+0.02(+0.09%)
Sep 17, 2019	23.52	24.00	22.30	22.57	1,174,829	-0.91(-3.88%)
Sep 16, 2019	24.81	25.22	23.45	23.48	957,020	-1.16(-4.71%)
Sep 13, 2019	25.21	26.19	24.36	24.64	553,500	-0.64(-2.53%)
Sep 12, 2019	24.16	25.60	24.16	25.28	1,331,521	+1.35(+5.64%)
Sep 11, 2019	23.50	24.40	23.45	23.93	1,222,443	+0.58(+2.48%)
Sep 10, 2019	23.36	24.00	22.88	23.35	1,377,301	-0.12(-0.51%)
Sep 09, 2019	26.29	26.80	23.22	23.47	1,517,642	-2.59(-9.94%)
Sep 06, 2019	25.99	27.36	25.82	26.06	1,169,400	+0.51(+2.00%)
Sep 05, 2019	30.01	31.29	23.70	25.55	5,733,974	-5.34(-17.29%)
Sep 04, 2019	30.91	31.00	29.85	30.89	893,604	+0.66(+2.18%)
Sep 03, 2019	30.61	31.38	30.01	30.23	508,047	-0.41(-1.34%)
Aug 30, 2019	30.96	31.99	29.63	30.64	682,000	-0.20(-0.65%)
Aug 29, 2019	30.50	31.23	30.01	30.84	424,098	+0.80(+2.66%)
Aug 28, 2019	30.99	31.50	29.80	30.04	812,222	+0.35(+1.18%)
Aug 27, 2019	31.82	32.25	29.52	29.69	1,054,095	-1.65(-5.26%)
Aug 26, 2019	34.88	35.50	31.34	31.34	1,446,215	-3.30(-9.53%)
Aug 23, 2019	35.50	35.98	34.37	34.64	139,000	-0.78(-2.20%)
Aug 22, 2019	35.50	36.25	35.24	35.42	351,110	+0.47(+1.34%)
Aug 21, 2019	35.25	36.95	34.50	34.95	493,127	-0.04(-0.11%)
Aug 20, 2019	36.32	37.99	34.95	34.99	383,560	-1.51(-4.14%)
Aug 19, 2019	37.70	38.98	34.31	36.50	813,411	-0.29(-0.79%)
Aug 16, 2019	34.50	37.04	34.50	36.79	406,800	+2.76(+8.11%)
Aug 15, 2019	34.08	34.87	33.57	34.03	258,848	+0.11(+0.32%)
Aug 14, 2019	36.00	36.08	32.51	33.92	816,947	-2.33(-6.43%)
Aug 13, 2019	36.86	38.89	36.03	36.25	472,616	-0.75(-2.03%)
Aug 12, 2019	37.57	38.97	35.51	37.00	574,670	-0.57(-1.52%)
Aug 09, 2019	34.71	38.44	34.50	37.57	1,155,400	+4.36(+13.13%)
Aug 08, 2019	33.22	35.36	33.12	33.21	564,347	+0.00(+0.00%)
Aug 07, 2019	32.80	34.71	31.78	33.21	547,418	+0.06(+0.18%)
Aug 06, 2019	34.16	35.97	31.60	33.15	603,363	-0.38(-1.13%)
Aug 05, 2019	36.50	36.50	33.20	33.53	803,876	-3.96(-10.56%)
Aug 02, 2019	41.01	41.01	36.67	37.49	1,230,600	-3.52(-8.58%)
Aug 01, 2019	43.97	44.50	41.01	41.01	526,984	-3.24(-7.32%)
Jul 31, 2019	41.11	45.68	41.11	44.25	2,864,558	+3.25(+7.93%)
Jul 30, 2019	41.46	42.80	40.10	41.00	910,374	-0.63(-1.51%)
Jul 29, 2019	38.84	42.00	38.22	41.63	1,410,637	+3.51(+9.21%)
Jul 26, 2019	37.75	40.50	37.26	38.12	2,633,100	+0.02(+0.05%)

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.