Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.66	43.66	43.66	43.66	100	-0.01(-0.03%)
May 28, 2020	43.67	43.67	43.67	43.67	0	+0.39(+0.91%)
May 27, 2020	43.10	43.28	43.06	43.28	4,226	+0.32(+0.74%)
May 26, 2020	43.02	43.09	42.96	42.96	1,431	+1.44(+3.46%)
May 22, 2020	41.42	41.52	41.35	41.52	1,509	-0.53(-1.25%)
May 21, 2020	42.05	42.05	42.05	42.05	1	-0.55(-1.29%)
May 20, 2020	42.58	42.69	42.58	42.59	1,509	+0.73(+1.73%)
May 19, 2020	42.05	42.08	41.87	41.87	1,006	-0.53(-1.25%)
May 18, 2020	41.76	42.43	41.69	42.40	3,624	+1.74(+4.28%)
May 15, 2020	40.92	40.93	40.57	40.66	2,012	-0.28(-0.69%)
May 14, 2020	40.58	40.94	40.58	40.94	1,107	-0.53(-1.27%)
May 13, 2020	41.47	41.47	41.45	41.47	1,107	-0.11(-0.27%)
May 12, 2020	42.07	42.08	41.58	41.58	1,006	-0.17(-0.41%)
May 11, 2020	41.75	41.75	41.75	41.75	0	-0.07(-0.17%)
May 08, 2020	41.82	41.82	41.82	41.82	0	+0.67(+1.63%)
May 07, 2020	41.15	41.15	41.15	41.15	0	+0.50(+1.24%)
May 06, 2020	40.65	40.65	40.65	40.65	1	-0.26(-0.65%)
May 05, 2020	40.91	40.91	40.91	40.91	0	+0.04(+0.11%)
May 04, 2020	40.87	40.87	40.87	40.87	0	+0.11(+0.27%)
May 01, 2020	40.84	40.84	40.76	40.76	402	-0.97(-2.33%)
Apr 30, 2020	41.73	41.73	41.73	41.73	0	-1.17(-2.73%)
Apr 29, 2020	42.90	42.90	42.90	42.90	0	+1.08(+2.58%)
Apr 28, 2020	41.82	41.82	41.82	41.82	0	+0.54(+1.31%)
Apr 27, 2020	41.28	41.28	41.28	41.28	0	+0.60(+1.47%)
Apr 24, 2020	40.68	40.68	40.68	40.68	0	+0.20(+0.49%)
Apr 23, 2020	40.48	40.48	40.48	40.48	0	-0.16(-0.39%)
Apr 22, 2020	40.64	40.64	40.64	40.64	2	+0.66(+1.65%)
Apr 21, 2020	39.98	39.98	39.98	39.98	0	-0.69(-1.69%)
Apr 20, 2020	40.67	40.67	40.67	40.67	0	-0.50(-1.21%)
Apr 17, 2020	41.00	41.17	41.00	41.17	100	+0.92(+2.27%)
Apr 16, 2020	40.25	40.25	40.25	40.25	0	+0.02(+0.05%)
Apr 15, 2020	40.23	40.23	40.23	40.23	1	-1.37(-3.28%)
Apr 14, 2020	41.55	41.60	41.55	41.60	201	+0.55(+1.35%)
Apr 13, 2020	41.05	41.05	41.05	41.05	0	-0.15(-0.37%)
Apr 09, 2020	41.20	41.20	41.20	41.20	100	+0.62(+1.52%)
Apr 08, 2020	40.58	40.58	40.58	40.58	0	-0.21(-0.50%)
Apr 07, 2020	40.79	40.79	40.79	40.79	0	+0.50(+1.25%)
Apr 06, 2020	40.29	40.29	40.29	40.29	0	+1.50(+3.87%)
Apr 03, 2020	38.79	38.79	38.79	38.79	0	-0.80(-2.03%)
Apr 02, 2020	39.59	39.59	39.59	39.59	0	+0.77(+1.98%)
Apr 01, 2020	38.82	38.82	38.82	38.82	0	-1.19(-2.98%)
Mar 31, 2020	39.60	40.01	39.60	40.01	178	+0.10(+0.24%)
Mar 30, 2020	39.92	39.92	39.92	39.92	1	+0.19(+0.47%)
Mar 27, 2020	39.73	39.73	39.73	39.73	0	-1.39(-3.38%)
Mar 26, 2020	41.12	41.12	41.12	41.12	1	+1.22(+3.06%)
Mar 25, 2020	39.90	39.90	39.90	39.90	0	+1.86(+4.88%)
Mar 24, 2020	38.04	38.04	38.04	38.04	1	+2.49(+7.01%)
Mar 23, 2020	35.55	35.55	35.55	35.55	0	-0.52(-1.45%)
Mar 20, 2020	36.99	36.99	36.07	36.07	202	+0.40(+1.13%)
Mar 19, 2020	35.67	35.67	35.67	35.67	0	+0.71(+2.03%)
Mar 18, 2020	34.85	34.96	34.85	34.96	202	-2.46(-6.57%)
Mar 17, 2020	37.42	37.42	37.42	37.42	0	+1.73(+4.84%)
Mar 16, 2020	35.69	35.69	35.69	35.69	0	-4.18(-10.48%)
Mar 13, 2020	39.87	39.87	39.87	39.87	0	+1.75(+4.60%)
Mar 12, 2020	40.14	40.14	38.11	38.11	202	-4.76(-11.11%)
Mar 11, 2020	42.87	42.87	42.87	42.87	0	-2.15(-4.77%)
Mar 10, 2020	45.02	45.02	45.02	45.02	0	+1.44(+3.31%)
Mar 09, 2020	44.42	44.42	43.50	43.58	1,622	-3.72(-7.86%)
Mar 06, 2020	47.43	47.54	47.30	47.30	506	-0.72(-1.50%)
Mar 05, 2020	48.02	48.02	48.02	48.02	0	-1.00(-2.03%)
Mar 04, 2020	49.02	49.02	49.02	49.02	0	+1.03(+2.16%)
Mar 03, 2020	48.55	48.57	47.88	47.98	2,991	-0.15(-0.31%)
Mar 02, 2020	47.62	48.13	47.59	48.13	506	+0.15(+0.31%)
Feb 28, 2020	47.55	47.98	47.55	47.98	101	-0.40(-0.84%)
Feb 27, 2020	48.78	48.78	48.38	48.38	102	-1.01(-2.05%)
Feb 26, 2020	49.52	49.52	49.39	49.39	102	+0.29(+0.59%)
Feb 25, 2020	49.28	49.31	49.11	49.11	506	-0.27(-0.55%)
Feb 24, 2020	49.38	49.38	49.38	49.38	103	-2.05(-3.98%)
Feb 21, 2020	51.43	51.43	51.43	51.43	0	-0.14(-0.27%)
Feb 20, 2020	51.56	51.56	51.56	51.56	0	-0.58(-1.10%)
Feb 19, 2020	52.18	52.18	52.12	52.14	912	+0.30(+0.58%)
Feb 18, 2020	51.84	51.84	51.84	51.84	2	-0.46(-0.89%)
Feb 14, 2020	52.34	52.34	52.30	52.30	304	-0.11(-0.21%)
Feb 13, 2020	52.41	52.41	52.41	52.41	0	-0.67(-1.26%)
Feb 12, 2020	53.08	53.08	53.08	53.08	2	+0.34(+0.64%)
Feb 11, 2020	52.80	52.80	52.66	52.74	1,218	+0.55(+1.06%)
Feb 10, 2020	52.19	52.19	52.19	52.19	0	+0.06(+0.12%)
Feb 07, 2020	52.13	52.13	52.13	52.13	0	-0.69(-1.30%)
Feb 06, 2020	52.81	52.81	52.81	52.81	1	+0.10(+0.18%)
Feb 05, 2020	52.72	52.72	52.72	52.72	406	+0.43(+0.82%)
Feb 04, 2020	52.29	52.29	52.29	52.29	19	+0.98(+1.92%)
Feb 03, 2020	51.31	51.31	51.31	51.31	0	+0.14(+0.27%)
Jan 31, 2020	51.17	51.17	51.17	51.17	101	-0.94(-1.81%)
Jan 30, 2020	52.11	52.11	52.11	52.11	0	-0.41(-0.78%)
Jan 29, 2020	52.52	52.52	52.52	52.52	23	+0.05(+0.09%)
Jan 28, 2020	52.39	52.47	52.39	52.47	203	+0.41(+0.80%)
Jan 27, 2020	52.06	52.06	52.06	52.06	53	-1.43(-2.67%)
Jan 24, 2020	53.49	53.49	53.49	53.49	0	-0.27(-0.50%)
Jan 23, 2020	53.75	53.75	53.75	53.75	3	-0.23(-0.42%)
Jan 22, 2020	53.98	53.98	53.98	53.98	0	+0.22(+0.40%)
Jan 21, 2020	54.27	54.27	53.76	53.76	255	-0.90(-1.65%)
Jan 17, 2020	54.67	54.67	54.67	54.67	101	+0.20(+0.36%)
Jan 16, 2020	54.47	54.47	54.47	54.47	5	+0.21(+0.39%)
Jan 15, 2020	54.26	54.26	54.26	54.26	0	-0.20(-0.36%)
Jan 14, 2020	54.27	54.45	54.27	54.45	448	-0.03(-0.05%)
Jan 13, 2020	54.48	54.48	54.48	54.48	101	+0.44(+0.81%)
Jan 10, 2020	54.04	54.04	54.04	54.04	0	-0.05(-0.09%)
Jan 09, 2020	54.10	54.10	54.10	54.10	0	-0.07(-0.13%)
Jan 08, 2020	54.15	54.17	54.13	54.17	1,550	+0.28(+0.51%)
Jan 07, 2020	53.91	53.91	53.89	53.89	202	-0.07(-0.12%)
Jan 06, 2020	53.96	53.96	53.96	53.96	20	+0.09(+0.17%)
Jan 03, 2020	53.87	53.87	53.87	53.87	0	-0.84(-1.54%)
Jan 02, 2020	54.71	54.71	54.71	54.71	0	+0.69(+1.28%)
Dec 31, 2019	54.02	54.02	54.02	54.02	101	+0.25(+0.47%)
Dec 30, 2019	53.76	53.76	53.76	53.76	0	-0.37(-0.68%)
Dec 27, 2019	54.13	54.13	54.13	54.13	101	+0.17(+0.32%)
Dec 26, 2019	53.96	53.96	53.96	53.96	0	+0.28(+0.52%)
Dec 24, 2019	53.66	53.68	53.66	53.68	101	-0.02(-0.04%)
Dec 23, 2019	53.91	53.95	53.70	53.70	3,345	+0.04(+0.07%)
Dec 20, 2019	53.66	53.66	53.66	53.66	0	-0.04(-0.08%)
Dec 19, 2019	53.70	53.70	53.70	53.70	20	-0.10(-0.18%)
Dec 18, 2019	53.81	53.81	53.80	53.80	110	-0.04(-0.08%)
Dec 17, 2019	53.84	53.84	53.84	53.84	0	-0.05(-0.10%)
Dec 16, 2019	53.97	53.97	53.89	53.89	131	+0.57(+1.07%)
Dec 13, 2019	53.32	53.32	53.32	53.32	102	+0.35(+0.66%)
Dec 12, 2019	52.97	52.97	52.97	52.97	0	+0.47(+0.89%)
Dec 11, 2019	52.50	52.50	52.50	52.50	1	+0.47(+0.90%)
Dec 10, 2019	52.03	52.03	52.03	52.03	2	+0.17(+0.32%)
Dec 09, 2019	52.09	52.13	51.85	51.87	10,525	-0.25(-0.47%)
Dec 06, 2019	52.09	52.14	51.72	52.11	10,550	+0.33(+0.63%)
Dec 05, 2019	51.82	51.84	51.69	51.79	9,004	+0.14(+0.27%)
Dec 04, 2019	51.72	51.72	51.51	51.65	9,024	+0.33(+0.65%)
Dec 03, 2019	51.32	51.32	51.32	51.32	0	-0.05(-0.09%)
Dec 02, 2019	51.38	51.38	51.36	51.36	102	-0.17(-0.34%)
Nov 29, 2019	51.54	51.54	51.54	51.54	102	-0.43(-0.83%)
Nov 27, 2019	51.99	52.03	51.90	51.97	15,365	-0.09(-0.17%)
Nov 26, 2019	52.06	52.06	52.06	52.06	0	-0.10(-0.20%)
Nov 25, 2019	52.16	52.16	52.16	52.16	0	+0.43(+0.84%)
Nov 22, 2019	51.72	51.72	51.72	51.72	0	+0.03(+0.05%)
Nov 21, 2019	51.63	51.70	51.63	51.70	204	-0.09(-0.17%)
Nov 20, 2019	51.85	51.85	51.72	51.78	410	-0.34(-0.65%)
Nov 19, 2019	52.20	52.20	52.12	52.12	102	-0.04(-0.08%)
Nov 18, 2019	52.17	52.17	52.17	52.17	103	+0.03(+0.06%)
Nov 15, 2019	52.13	52.13	52.13	52.13	0	+0.32(+0.61%)
Nov 14, 2019	51.82	51.82	51.82	51.82	0	-0.10(-0.20%)
Nov 13, 2019	51.92	51.92	51.92	51.92	0	-0.33(-0.64%)
Nov 12, 2019	52.25	52.25	52.25	52.25	0	-0.17(-0.33%)
Nov 11, 2019	52.45	52.45	52.43	52.43	190	-0.16(-0.30%)
Nov 08, 2019	52.59	52.59	52.59	52.59	0	-0.35(-0.65%)
Nov 07, 2019	52.93	52.93	52.93	52.93	0	+0.27(+0.52%)
Nov 06, 2019	52.66	52.66	52.66	52.66	0	-0.04(-0.08%)
Nov 05, 2019	52.70	52.70	52.70	52.70	0	+0.10(+0.20%)
Nov 04, 2019	52.60	52.60	52.60	52.60	0	+0.37(+0.71%)
Nov 01, 2019	52.23	52.23	52.23	52.23	0	+0.58(+1.13%)
Oct 31, 2019	51.65	51.65	51.65	51.65	0	-0.23(-0.45%)
Oct 30, 2019	51.88	51.88	51.88	51.88	0	+0.24(+0.47%)
Oct 29, 2019	51.64	51.64	51.64	51.64	0	-0.11(-0.21%)
Oct 28, 2019	51.75	51.75	51.75	51.75	0	+0.19(+0.36%)
Oct 25, 2019	51.56	51.56	51.56	51.56	0	+0.03(+0.06%)
Oct 24, 2019	51.53	51.53	51.53	51.53	0	+0.10(+0.19%)
Oct 23, 2019	51.43	51.43	51.43	51.43	0	+0.17(+0.33%)
Oct 22, 2019	51.33	51.33	51.26	51.26	819	+0.03(+0.05%)
Oct 21, 2019	51.24	51.24	51.24	51.24	0	+0.31(+0.62%)
Oct 18, 2019	50.92	50.92	50.92	50.92	0	-0.00(-0.00%)
Oct 17, 2019	50.92	50.92	50.92	50.92	0	+0.09(+0.18%)
Oct 16, 2019	50.83	50.83	50.83	50.83	0	+0.17(+0.34%)
Oct 15, 2019	50.66	50.66	50.66	50.66	0	+0.56(+1.12%)
Oct 14, 2019	50.10	50.10	50.10	50.10	0	-0.32(-0.64%)
Oct 11, 2019	50.42	50.42	50.42	50.42	102	+1.01(+2.05%)
Oct 10, 2019	49.41	49.41	49.41	49.41	0	+0.38(+0.78%)
Oct 09, 2019	49.03	49.03	49.03	49.03	0	+0.35(+0.72%)
Oct 08, 2019	48.68	48.68	48.68	48.68	0	-0.32(-0.66%)
Oct 07, 2019	49.00	49.00	49.00	49.00	0	-0.13(-0.27%)
Oct 04, 2019	49.13	49.13	49.13	49.13	0	+0.26(+0.54%)
Oct 03, 2019	48.86	48.86	48.86	48.86	0	+0.30(+0.62%)
Oct 02, 2019	48.56	48.56	48.56	48.56	0	-0.80(-1.63%)
Oct 01, 2019	49.37	49.37	49.37	49.37	0	-0.30(-0.61%)
Sep 30, 2019	49.67	49.67	49.67	49.67	0	+0.09(+0.19%)
Sep 27, 2019	49.57	49.57	49.57	49.57	0	-0.32(-0.64%)
Sep 26, 2019	49.89	49.89	49.89	49.89	0	+0.22(+0.44%)
Sep 25, 2019	49.67	49.67	49.67	49.67	96	-0.26(-0.51%)
Sep 24, 2019	49.91	49.93	49.83	49.93	3,277	-0.16(-0.32%)
Sep 23, 2019	49.93	50.09	49.93	50.09	614	-0.13(-0.26%)
Sep 20, 2019	50.22	50.22	50.22	50.22	0	-0.00(-0.00%)
Sep 19, 2019	50.22	50.22	50.22	50.22	0	+0.12(+0.23%)
Sep 18, 2019	50.10	50.10	50.10	50.10	0	-0.17(-0.34%)
Sep 17, 2019	50.27	50.27	50.27	50.27	0	+0.17(+0.33%)
Sep 16, 2019	50.11	50.11	50.11	50.11	0	-0.50(-0.99%)
Sep 13, 2019	50.61	50.61	50.61	50.61	0	+0.42(+0.84%)
Sep 12, 2019	50.19	50.19	50.03	50.19	204	+0.32(+0.65%)
Sep 11, 2019	49.86	49.86	49.86	49.86	0	+0.33(+0.67%)
Sep 10, 2019	49.53	49.53	49.53	49.53	0	+0.10(+0.21%)
Sep 09, 2019	49.43	49.43	49.43	49.43	0	+0.17(+0.34%)
Sep 06, 2019	49.26	49.26	49.26	49.26	0	+0.19(+0.38%)
Sep 05, 2019	49.07	49.07	49.07	49.07	0	+0.25(+0.52%)
Sep 04, 2019	48.82	48.82	48.82	48.82	0	+0.76(+1.59%)
Sep 03, 2019	48.06	48.06	48.06	48.06	0	-0.09(-0.18%)
Aug 30, 2019	48.17	48.17	48.14	48.14	102	+0.35(+0.74%)
Aug 29, 2019	47.79	47.79	47.79	47.79	6	+0.31(+0.64%)
Aug 28, 2019	47.49	47.49	47.49	47.49	3	-0.10(-0.21%)
Aug 27, 2019	47.60	47.63	47.59	47.59	927	+0.09(+0.19%)
Aug 26, 2019	47.58	47.58	47.49	47.50	1,024	+0.26(+0.56%)
Aug 23, 2019	47.31	47.31	47.23	47.23	102	-0.27(-0.57%)
Aug 22, 2019	47.41	47.55	47.40	47.50	2,048	-0.36(-0.74%)
Aug 21, 2019	47.95	47.95	47.86	47.86	102	+0.43(+0.91%)
Aug 20, 2019	47.52	47.53	47.43	47.43	1,536	-0.00(-0.00%)
Aug 19, 2019	47.58	47.60	47.43	47.43	512	+0.07(+0.14%)
Aug 16, 2019	47.19	47.36	47.18	47.36	512	+0.56(+1.20%)
Aug 15, 2019	46.86	46.87	46.69	46.80	1,024	+0.11(+0.23%)
Aug 14, 2019	46.74	46.74	46.69	46.69	512	-1.23(-2.57%)
Aug 13, 2019	47.92	47.92	47.92	47.92	0	+0.38(+0.79%)
Aug 12, 2019	47.69	47.69	47.55	47.55	130	-0.39(-0.81%)
Aug 09, 2019	47.94	47.94	47.94	47.94	0	-0.32(-0.66%)
Aug 08, 2019	48.26	48.26	48.26	48.26	0	+0.29(+0.60%)
Aug 07, 2019	47.97	47.97	47.97	47.97	0	+0.31(+0.65%)
Aug 06, 2019	47.66	47.66	47.66	47.66	0	+0.28(+0.59%)
Aug 05, 2019	47.44	47.45	47.38	47.38	204	-1.29(-2.66%)
Aug 02, 2019	48.67	48.67	48.67	48.67	0	-0.39(-0.79%)
Aug 01, 2019	49.06	49.06	49.06	49.06	2	-0.32(-0.66%)
Jul 31, 2019	49.39	49.39	49.39	49.39	0	-0.30(-0.60%)
Jul 30, 2019	49.69	49.69	49.69	49.69	0	-0.77(-1.52%)
Jul 29, 2019	50.35	50.45	50.34	50.45	616	+0.04(+0.09%)
Jul 26, 2019	50.47	50.47	50.41	50.41	512	+0.00(+0.01%)
Jul 25, 2019	50.42	50.45	50.40	50.40	1,039	-0.57(-1.13%)
Jul 24, 2019	50.98	50.98	50.98	50.98	0	-0.12(-0.23%)
Jul 23, 2019	51.12	51.12	51.10	51.10	608	+0.19(+0.37%)
Jul 22, 2019	50.92	50.92	50.88	50.91	717	+0.03(+0.06%)
Jul 19, 2019	50.88	50.88	50.88	50.88	204	-0.09(-0.17%)
Jul 18, 2019	50.60	50.96	50.60	50.96	411	+0.15(+0.29%)
Jul 17, 2019	50.89	50.90	50.82	50.82	512	+0.04(+0.08%)
Jul 16, 2019	50.94	50.95	50.76	50.78	1,026	-0.15(-0.29%)
Jul 15, 2019	50.92	50.92	50.92	50.92	0	+0.13(+0.26%)
Jul 12, 2019	50.77	50.79	50.76	50.79	512	-0.13(-0.26%)
Jul 11, 2019	50.93	50.94	50.92	50.92	512	-0.05(-0.09%)
Jul 10, 2019	50.97	50.97	50.97	50.97	409	+0.27(+0.53%)
Jul 09, 2019	50.90	50.90	50.63	50.70	1,126	-0.34(-0.67%)
Jul 08, 2019	51.04	51.04	51.04	51.04	0	-0.31(-0.60%)
Jul 05, 2019	51.35	51.35	51.35	51.35	0	-0.52(-1.00%)
Jul 03, 2019	51.87	51.87	51.87	51.87	0	+0.12(+0.24%)
Jul 02, 2019	51.82	51.84	51.75	51.75	512	+0.09(+0.17%)
Jul 01, 2019	51.61	51.66	51.59	51.66	512	+0.35(+0.68%)
Jun 28, 2019	51.43	51.43	51.31	51.31	512	+0.07(+0.14%)
Jun 27, 2019	51.23	51.24	51.23	51.24	512	+0.18(+0.36%)
Jun 26, 2019	51.05	51.05	51.05	51.05	0	+0.25(+0.49%)
Jun 25, 2019	51.73	51.75	50.80	50.80	6,350	-0.29(-0.58%)
Jun 24, 2019	51.06	51.10	51.06	51.10	212	+0.08(+0.16%)
Jun 21, 2019	51.02	51.02	51.02	51.02	519	-0.23(-0.45%)
Jun 20, 2019	51.16	51.25	51.15	51.25	1,039	+0.58(+1.14%)
Jun 19, 2019	50.43	50.67	50.43	50.67	207	+0.46(+0.91%)
Jun 18, 2019	50.14	50.21	50.13	50.21	519	+0.93(+1.89%)
Jun 17, 2019	48.67	49.42	48.59	49.28	10,489	+0.00(+0.00%)
Jun 14, 2019	49.31	49.31	49.28	49.28	519	-0.47(-0.94%)
Jun 13, 2019	49.96	49.96	49.75	49.75	622	-0.13(-0.27%)
Jun 12, 2019	49.86	49.88	49.86	49.88	519	-0.58(-1.14%)
Jun 11, 2019	50.48	50.48	50.46	50.46	103	+0.49(+0.97%)
Jun 10, 2019	49.97	49.97	49.97	49.97	0	+0.16(+0.33%)
Jun 07, 2019	49.81	49.81	49.81	49.81	103	+0.59(+1.20%)
Jun 06, 2019	49.22	49.22	49.22	49.22	90	+0.10(+0.21%)
Jun 05, 2019	49.11	49.11	49.11	49.11	0	-0.36(-0.72%)
Jun 04, 2019	49.47	49.47	49.47	49.47	3	+0.15(+0.30%)

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.