Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	62.45	63.40	61.30	63.00	14,768	+1.97(+3.23%)
Aug 27, 2020		61.03	61.03	61.03	0	+0.14(+0.23%)
Aug 26, 2020	60.20	61.05	60.20	60.89	3,696	+0.61(+1.00%)
Aug 25, 2020	61.84	61.84	59.96	60.28	7,752	+0.86(+1.45%)
Aug 24, 2020	59.63	59.69	59.20	59.42	3,234	+0.66(+1.12%)
Aug 21, 2020	58.74	58.77	58.74	58.77	500	+0.45(+0.77%)
Aug 20, 2020	58.20	58.56	58.20	58.31	756	-0.22(-0.38%)
Aug 19, 2020	59.38	59.38	58.53	58.53	1,499	+0.21(+0.37%)
Aug 18, 2020	58.99	59.01	58.32	58.32	1,952	-0.08(-0.14%)
Aug 17, 2020	57.64	58.60	57.64	58.40	2,836	+1.51(+2.65%)
Aug 14, 2020	57.44	57.44	56.72	56.89	3,300	+0.66(+1.18%)
Aug 13, 2020	56.47	56.47	55.73	56.23	3,055	-0.56(-0.99%)
Aug 12, 2020	56.78	57.58	56.52	56.78	1,975	-0.28(-0.49%)
Aug 11, 2020	57.10	57.10	57.04	57.07	1,022	-0.03(-0.06%)
Aug 10, 2020	57.28	57.28	56.54	57.10	5,500	-0.44(-0.77%)
Aug 07, 2020	57.00	57.73	56.63	57.55	3,900	-0.49(-0.85%)
Aug 06, 2020	57.89	58.57	57.58	58.04	5,441	+0.31(+0.54%)
Aug 05, 2020	57.93	58.51	57.23	57.73	12,349	+1.89(+3.39%)
Aug 04, 2020	55.74	56.20	55.50	55.84	3,306	-0.30(-0.54%)
Aug 03, 2020	55.59	56.14	55.24	56.14	4,201	+1.49(+2.72%)
Jul 31, 2020	54.57	55.14	54.57	54.65	4,200	-0.74(-1.33%)
Jul 30, 2020	55.63	55.63	54.50	55.39	2,832	-0.37(-0.66%)
Jul 29, 2020	54.51	55.85	54.36	55.76	3,777	+1.48(+2.73%)
Jul 28, 2020	55.28	55.28	53.71	54.28	9,935	-1.13(-2.03%)
Jul 27, 2020	55.13	55.41	54.85	55.41	7,798	+0.84(+1.55%)
Jul 24, 2020	54.98	54.98	54.21	54.56	7,900	-0.45(-0.82%)
Jul 23, 2020	54.45	55.33	54.27	55.01	17,351	+2.88(+5.52%)
Jul 22, 2020	52.19	52.19	52.13	52.13	274	-1.41(-2.63%)
Jul 21, 2020	53.23	53.54	53.20	53.54	1,343	+0.87(+1.64%)
Jul 20, 2020	53.01	53.01	52.53	52.67	947	+0.20(+0.38%)
Jul 17, 2020	52.47	52.47	52.47	52.47	100	-1.32(-2.45%)
Jul 16, 2020	53.79	53.79	53.79	53.79	65	-0.20(-0.36%)
Jul 15, 2020	54.45	54.46	53.98	53.98	3,865	-0.19(-0.36%)
Jul 14, 2020	54.18	54.18	54.18	54.18	139	-0.38(-0.70%)
Jul 13, 2020	54.47	54.85	54.17	54.56	2,597	+0.76(+1.40%)
Jul 10, 2020	53.56	53.80	53.56	53.80	600	+1.26(+2.40%)
Jul 09, 2020	53.78	53.78	52.55	52.55	3,886	-1.05(-1.95%)
Jul 08, 2020	53.59	53.59	53.59	53.59	7	+0.23(+0.43%)
Jul 07, 2020	53.36	53.36	53.36	53.36	147	+0.11(+0.21%)
Jul 06, 2020	53.38	53.38	53.25	53.25	301	+1.87(+3.65%)
Jul 02, 2020	51.38	51.38	51.38	51.38	100	+0.16(+0.30%)
Jul 01, 2020	50.94	51.22	50.80	51.22	685	+0.38(+0.75%)
Jun 30, 2020	50.84	50.84	50.84	50.84	11	+0.06(+0.12%)
Jun 29, 2020	50.78	50.78	50.78	50.78	11	+0.35(+0.69%)
Jun 26, 2020	50.43	50.43	50.43	50.43	100	+0.69(+1.39%)
Jun 25, 2020	50.03	50.03	49.74	49.74	243	-0.40(-0.80%)
Jun 24, 2020	50.53	50.53	50.14	50.14	538	-0.39(-0.77%)
Jun 23, 2020	50.53	50.53	50.53	50.53	32	+0.13(+0.27%)
Jun 22, 2020	51.29	51.29	50.40	50.40	197	-0.40(-0.79%)
Jun 19, 2020	50.80	50.80	50.80	50.80	200	-0.64(-1.25%)
Jun 18, 2020	51.44	51.44	51.44	51.44	0	+0.37(+0.72%)
Jun 17, 2020	50.57	51.07	50.57	51.07	229	-0.90(-1.74%)
Jun 16, 2020	51.97	51.97	51.97	51.97	13	+0.76(+1.48%)
Jun 15, 2020	51.67	51.67	51.22	51.22	1,071	+0.52(+1.02%)
Jun 12, 2020	50.70	50.70	50.70	50.70	0	+0.38(+0.75%)
Jun 11, 2020	50.33	50.33	50.33	50.33	85	-1.83(-3.51%)
Jun 10, 2020	52.15	52.15	52.15	52.15	128	+0.60(+1.16%)
Jun 09, 2020	51.56	51.56	51.56	51.56	40	-0.63(-1.21%)
Jun 08, 2020	52.19	52.19	52.19	52.19	103	+0.73(+1.42%)
Jun 05, 2020	51.50	51.50	51.45	51.45	700	+0.53(+1.04%)
Jun 04, 2020	51.57	51.58	50.93	50.93	800	-0.28(-0.55%)
Jun 03, 2020	51.21	51.21	51.21	51.21	22	-0.17(-0.34%)
Jun 02, 2020	51.38	51.38	51.38	51.38	39	+0.96(+1.91%)
Jun 01, 2020	50.03	50.42	50.03	50.42	304	+0.76(+1.53%)
May 29, 2020	49.66	49.66	49.66	49.66	100	+0.88(+1.80%)
May 28, 2020	48.78	48.78	48.78	48.78	90	+0.27(+0.56%)
May 27, 2020	48.60	48.62	48.51	48.51	695	-1.09(-2.21%)
May 26, 2020	49.60	49.60	49.60	49.60	36	+0.47(+0.97%)
May 22, 2020	49.13	49.13	49.13	49.13	100	-0.55(-1.12%)
May 21, 2020	49.69	49.69	49.69	49.69	179	-1.07(-2.12%)
May 20, 2020	50.80	50.80	50.58	50.76	503	+0.97(+1.95%)
May 19, 2020	49.79	49.79	49.79	49.79	85	+0.39(+0.79%)
May 18, 2020	49.40	49.40	49.40	49.40	189	+2.02(+4.25%)
May 15, 2020	48.00	48.00	47.38	47.38	200	-0.94(-1.95%)
May 14, 2020	48.33	48.33	48.33	48.33	49	-0.69(-1.40%)
May 13, 2020	49.02	49.02	49.02	49.02	88	-0.33(-0.66%)
May 12, 2020	50.05	50.05	49.34	49.34	598	-0.23(-0.46%)
May 11, 2020	49.75	49.75	49.32	49.57	221	-0.03(-0.07%)
May 08, 2020	49.60	49.60	49.60	49.60	100	+0.33(+0.68%)
May 07, 2020	49.27	49.27	49.27	49.27	127	-0.15(-0.31%)
May 06, 2020	51.25	51.99	47.17	49.42	3,838	+1.36(+2.82%)
May 05, 2020	47.41	48.06	47.23	48.06	708	+0.66(+1.39%)
May 04, 2020	47.41	47.41	47.41	47.41	21	-0.49(-1.03%)
May 01, 2020	47.24	47.90	47.24	47.90	300	-0.66(-1.36%)
Apr 30, 2020	47.99	51.16	47.75	48.56	14,656	-0.64(-1.30%)
Apr 29, 2020	49.15	49.20	49.15	49.20	197	-0.46(-0.93%)
Apr 28, 2020	49.10	49.66	49.10	49.66	243	+0.62(+1.27%)
Apr 27, 2020	49.60	49.60	49.03	49.03	1,169	-0.01(-0.03%)
Apr 24, 2020	47.80	50.31	47.61	49.05	19,800	-0.53(-1.07%)
Apr 23, 2020	47.22	49.58	47.22	49.58	1,549	+2.18(+4.60%)
Apr 22, 2020	48.07	48.07	47.40	47.40	493	-0.72(-1.49%)
Apr 21, 2020	48.36	50.62	48.12	48.12	11,781	-2.50(-4.94%)
Apr 20, 2020	49.05	50.62	49.05	50.62	170	+2.14(+4.42%)
Apr 17, 2020	48.67	51.17	47.27	48.48	6,700	+1.48(+3.14%)
Apr 16, 2020	46.97	47.00	46.97	47.00	1,673	-0.08(-0.16%)
Apr 15, 2020	46.37	47.08	46.37	47.08	260	-0.64(-1.34%)
Apr 14, 2020	47.72	47.72	47.72	47.72	541	+0.17(+0.36%)
Apr 13, 2020	46.30	47.54	46.27	47.54	642	-0.34(-0.70%)
Apr 09, 2020	47.88	47.88	47.88	47.88	100	+0.79(+1.68%)
Apr 08, 2020	46.78	47.09	46.78	47.09	150	+1.09(+2.36%)
Apr 07, 2020	45.91	46.01	45.91	46.01	935	+0.55(+1.21%)
Apr 06, 2020	45.45	45.45	45.45	45.45	66	+0.00(+0.00%)
Apr 03, 2020	45.45	45.45	45.45	45.45	100	-0.00(-0.00%)
Apr 02, 2020	45.65	45.65	45.01	45.45	353	-0.20(-0.44%)
Apr 01, 2020	45.66	45.66	45.66	45.66	99	+0.20(+0.44%)
Mar 31, 2020	45.10	45.45	45.10	45.45	659	+0.34(+0.76%)
Mar 30, 2020	45.50	45.50	45.00	45.11	1,011	-0.86(-1.87%)
Mar 27, 2020	45.72	45.97	45.02	45.97	2,800	-0.98(-2.08%)
Mar 26, 2020	46.99	46.99	46.95	46.95	454	-0.55(-1.16%)
Mar 25, 2020	47.50	47.50	47.50	47.50	17	+0.98(+2.11%)
Mar 24, 2020	45.05	48.48	45.05	46.52	22,152	+2.51(+5.70%)
Mar 23, 2020	44.01	44.01	44.01	44.01	33	-2.51(-5.40%)
Mar 20, 2020	45.85	46.52	45.85	46.52	300	+1.21(+2.67%)
Mar 19, 2020	45.50	45.50	44.70	45.30	1,239	-0.73(-1.59%)
Mar 18, 2020	45.46	46.03	45.26	46.03	6,865	-1.59(-3.34%)
Mar 17, 2020	48.15	48.20	47.62	47.62	1,006	-0.45(-0.94%)
Mar 16, 2020	47.75	48.08	47.75	48.08	446	-1.40(-2.83%)
Mar 13, 2020	49.16	49.48	49.16	49.48	500	+1.76(+3.68%)
Mar 12, 2020	47.72	48.32	47.66	47.72	1,057	-2.08(-4.18%)
Mar 11, 2020	50.00	50.00	49.77	49.80	843	-1.40(-2.74%)
Mar 10, 2020	51.20	51.20	51.20	51.20	33	+0.61(+1.21%)
Mar 09, 2020	48.41	50.59	48.41	50.59	1,890	-1.05(-2.04%)
Mar 06, 2020	50.99	51.65	50.99	51.65	3,600	-0.15(-0.30%)
Mar 05, 2020	51.25	51.80	51.25	51.80	531	+0.91(+1.79%)
Mar 04, 2020	50.90	50.90	50.90	50.90	116	-0.15(-0.29%)
Mar 03, 2020	50.92	51.05	50.92	51.05	378	+0.07(+0.15%)
Mar 02, 2020	50.10	50.97	50.10	50.97	743	+1.96(+3.99%)
Feb 28, 2020	49.06	49.15	48.91	49.02	600	-0.74(-1.48%)
Feb 27, 2020	49.66	49.75	49.65	49.75	331	-0.39(-0.78%)
Feb 26, 2020	49.65	50.15	49.65	50.15	385	-0.26(-0.52%)
Feb 25, 2020	50.41	50.41	50.41	50.41	45	+0.48(+0.96%)
Feb 24, 2020	50.25	50.25	49.72	49.92	8,602	-0.71(-1.40%)
Feb 21, 2020	50.68	50.68	50.42	50.63	1,700	-0.65(-1.26%)
Feb 20, 2020	51.28	51.28	51.28	51.28	98	-0.35(-0.69%)
Feb 19, 2020	51.35	51.63	51.01	51.63	667	-0.16(-0.31%)
Feb 18, 2020	52.56	52.56	51.75	51.80	4,218	-0.77(-1.46%)
Feb 14, 2020	52.42	52.56	52.42	52.56	300	-0.84(-1.57%)
Feb 13, 2020	53.01	53.40	53.01	53.40	334	+0.42(+0.79%)
Feb 12, 2020	52.77	52.98	52.77	52.98	130	+0.01(+0.02%)
Feb 11, 2020	53.08	53.08	52.88	52.97	495	+0.95(+1.83%)
Feb 10, 2020	51.94	52.02	51.94	52.02	369	+0.27(+0.51%)
Feb 07, 2020	51.70	51.75	51.70	51.75	300	-1.10(-2.08%)
Feb 06, 2020	52.63	52.85	52.63	52.85	350	-0.42(-0.79%)
Feb 05, 2020	52.95	53.27	52.95	53.27	7,809	+1.18(+2.26%)
Feb 04, 2020	51.65	52.11	51.65	52.09	673	+0.87(+1.69%)
Feb 03, 2020	51.50	51.50	51.23	51.23	161	-0.19(-0.37%)
Jan 31, 2020	51.42	51.42	51.42	51.42	300	+0.72(+1.42%)
Jan 30, 2020	50.69	50.76	50.69	50.70	2,658	-0.12(-0.24%)
Jan 29, 2020	50.84	50.84	50.82	50.82	135	+0.26(+0.51%)
Jan 28, 2020	51.06	51.10	50.43	50.56	1,360	-0.47(-0.93%)
Jan 27, 2020	51.81	51.81	51.03	51.03	880	-0.93(-1.79%)
Jan 24, 2020	52.00	52.00	51.97	51.97	1,000	-1.90(-3.54%)
Jan 23, 2020	53.62	53.87	53.50	53.87	599	-1.04(-1.90%)
Jan 22, 2020	55.00	55.00	54.91	54.91	259	-0.15(-0.27%)
Jan 21, 2020	55.53	55.53	55.06	55.06	2,229	-1.06(-1.89%)
Jan 17, 2020	55.71	56.12	55.71	56.12	600	+0.58(+1.04%)
Jan 16, 2020	55.54	55.54	55.54	55.54	155	-2.23(-3.86%)
Jan 15, 2020	57.26	57.77	57.26	57.77	948	+1.91(+3.43%)
Jan 14, 2020	55.64	55.86	55.64	55.86	497	-0.85(-1.50%)
Jan 13, 2020	57.54	57.54	56.71	56.71	731	-0.66(-1.16%)
Jan 10, 2020	57.38	57.38	57.38	57.38	100	+0.62(+1.10%)
Jan 09, 2020	56.75	56.75	56.75	56.75	159	+0.20(+0.35%)
Jan 08, 2020	56.60	56.68	56.52	56.55	1,202	+0.52(+0.93%)
Jan 07, 2020	55.84	56.03	55.84	56.03	355	+0.44(+0.80%)
Jan 06, 2020	55.54	55.59	55.44	55.59	1,416	-0.04(-0.06%)
Jan 03, 2020	55.96	56.06	55.54	55.63	7,800	-1.85(-3.22%)
Jan 02, 2020	56.88	57.48	56.88	57.48	1,108	+0.61(+1.07%)
Dec 31, 2019	56.51	56.98	56.51	56.87	1,400	-1.09(-1.88%)
Dec 30, 2019	58.00	58.00	57.41	57.96	844	+0.66(+1.15%)
Dec 27, 2019	57.12	57.60	56.97	57.30	1,700	-0.33(-0.57%)
Dec 26, 2019	57.77	57.77	57.63	57.63	595	-0.07(-0.13%)
Dec 24, 2019	57.70	57.70	57.70	57.70	200	-0.43(-0.73%)
Dec 23, 2019	58.05	58.30	58.00	58.13	2,188	-0.69(-1.17%)
Dec 20, 2019	58.19	58.82	58.18	58.82	2,300	+1.32(+2.30%)
Dec 19, 2019	57.47	57.52	57.45	57.50	4,703	+1.64(+2.94%)
Dec 18, 2019	56.18	56.22	55.85	55.85	1,712	-0.49(-0.87%)
Dec 17, 2019	56.87	56.87	56.18	56.34	379	-0.99(-1.73%)
Dec 16, 2019	57.28	57.34	57.28	57.34	326	+0.05(+0.10%)
Dec 13, 2019	56.67	57.37	56.67	57.28	900	+0.72(+1.28%)
Dec 12, 2019	56.56	56.56	56.56	56.56	131	+0.66(+1.17%)
Dec 11, 2019	55.56	56.02	55.56	55.90	1,139	+1.75(+3.24%)
Dec 10, 2019	54.45	54.53	54.08	54.15	943	+0.33(+0.62%)
Dec 09, 2019	53.35	53.83	53.35	53.81	1,084	-0.93(-1.69%)
Dec 06, 2019	53.92	54.91	53.92	54.74	1,800	+1.43(+2.68%)
Dec 05, 2019	53.79	53.81	53.27	53.31	1,948	+0.32(+0.60%)
Dec 04, 2019	53.24	53.24	52.99	52.99	406	-0.67(-1.25%)
Dec 03, 2019	54.09	54.09	53.66	53.66	1,989	-1.50(-2.72%)
Dec 02, 2019	55.38	55.38	55.16	55.16	359	+0.23(+0.42%)
Nov 29, 2019	55.49	55.49	54.93	54.93	3,000	-3.02(-5.22%)
Nov 27, 2019	57.95	57.95	57.95	57.95	100	-0.72(-1.22%)
Nov 26, 2019	58.14	58.67	58.14	58.67	239	+0.09(+0.16%)
Nov 25, 2019	58.58	58.58	58.58	58.58	6	-0.77(-1.31%)
Nov 22, 2019	58.92	59.36	58.83	59.35	2,500	+0.69(+1.18%)
Nov 21, 2019	57.87	58.66	57.87	58.66	3,579	+0.75(+1.30%)
Nov 20, 2019	57.64	58.09	57.64	57.91	4,625	-1.10(-1.86%)
Nov 19, 2019	59.01	59.01	59.01	59.01	80	-0.67(-1.12%)
Nov 18, 2019	59.68	59.68	59.68	59.68	216	-0.75(-1.24%)
Nov 15, 2019	60.43	60.43	60.43	60.43	100	-0.63(-1.03%)
Nov 14, 2019	60.81	61.06	60.81	61.06	293	-1.11(-1.79%)
Nov 13, 2019	62.20	62.20	62.17	62.17	378	-0.92(-1.46%)
Nov 12, 2019	63.09	63.09	63.09	63.09	2	+0.08(+0.12%)
Nov 11, 2019	63.24	63.24	62.97	63.02	1,534	-2.48(-3.79%)
Nov 08, 2019	64.62	65.50	64.60	65.50	800	-0.07(-0.11%)
Nov 07, 2019	65.95	65.95	65.57	65.57	830	-0.20(-0.30%)
Nov 06, 2019	65.49	65.77	65.49	65.77	215	-0.39(-0.58%)
Nov 05, 2019	66.16	66.16	66.16	66.16	114	+0.11(+0.16%)
Nov 04, 2019	66.06	66.06	65.88	66.05	806	-2.17(-3.18%)
Nov 01, 2019	67.13	68.22	67.13	68.22	1,800	+0.54(+0.80%)
Oct 31, 2019	67.70	67.70	67.27	67.68	1,102	-0.27(-0.40%)
Oct 30, 2019	68.09	68.09	67.95	67.95	344	-0.28(-0.42%)
Oct 29, 2019	67.85	68.24	67.85	68.24	1,130	+1.23(+1.84%)
Oct 28, 2019	67.37	67.69	67.01	67.01	900	-0.83(-1.23%)
Oct 25, 2019	67.66	68.26	67.66	67.84	1,800	-0.25(-0.37%)
Oct 24, 2019	68.26	68.26	68.10	68.10	697	+0.98(+1.47%)
Oct 23, 2019	67.11	67.11	67.11	67.11	390	+0.20(+0.31%)
Oct 22, 2019	65.00	66.91	65.00	66.91	947	+1.91(+2.95%)
Oct 21, 2019	64.90	65.00	64.90	65.00	466	-0.53(-0.82%)
Oct 18, 2019	65.40	65.73	65.40	65.53	1,000	+0.08(+0.12%)
Oct 17, 2019	65.93	65.93	65.45	65.45	434	-0.77(-1.16%)
Oct 16, 2019	66.19	66.22	66.07	66.22	798	-2.62(-3.81%)
Oct 15, 2019	68.84	68.84	68.84	68.84	493	-0.80(-1.14%)
Oct 14, 2019	69.71	69.71	69.64	69.64	439	-1.14(-1.61%)
Oct 11, 2019	71.15	71.19	70.78	70.78	5,500	-0.09(-0.12%)
Oct 10, 2019	70.97	70.97	70.86	70.86	124	+1.05(+1.51%)
Oct 09, 2019	70.94	70.94	69.62	69.81	1,305	-0.50(-0.72%)
Oct 08, 2019	70.33	70.45	70.31	70.31	657	-0.95(-1.33%)
Oct 07, 2019	71.82	71.82	71.26	71.26	853	-0.37(-0.52%)
Oct 04, 2019	71.63	71.63	71.63	71.63	100	+0.37(+0.52%)
Oct 03, 2019	71.25	71.40	71.25	71.26	569	+0.44(+0.61%)
Oct 02, 2019	70.77	70.83	70.59	70.83	670	+0.77(+1.10%)
Oct 01, 2019	69.89	70.07	69.89	70.06	1,233	+0.81(+1.17%)
Sep 30, 2019	70.52	70.71	69.25	69.25	1,054	+0.03(+0.04%)
Sep 27, 2019	69.93	69.93	69.22	69.22	500	-0.08(-0.12%)
Sep 26, 2019	69.22	69.30	69.22	69.30	309	-0.60(-0.86%)
Sep 25, 2019	69.95	69.95	69.90	69.90	402	+0.76(+1.10%)
Sep 24, 2019	69.14	69.14	69.14	69.14	145	-0.85(-1.22%)
Sep 23, 2019	70.50	70.50	69.97	69.99	820	-0.27(-0.39%)
Sep 20, 2019	71.20	71.20	70.27	70.27	2,000	+0.59(+0.85%)
Sep 19, 2019	69.62	69.67	69.62	69.67	100	+0.94(+1.36%)
Sep 18, 2019	68.95	69.05	68.74	68.74	812	+0.27(+0.39%)
Sep 17, 2019	68.47	68.47	68.47	68.47	201	-0.99(-1.43%)
Sep 16, 2019	70.46	70.46	69.29	69.47	863	-2.02(-2.83%)
Sep 13, 2019	71.48	71.48	71.48	71.48	100	-0.92(-1.27%)
Sep 12, 2019	72.61	72.61	72.18	72.41	217	+0.61(+0.85%)
Sep 11, 2019	72.08	72.61	71.80	71.80	1,121	-0.29(-0.40%)
Sep 10, 2019	71.58	72.41	71.58	72.08	2,561	-0.48(-0.66%)
Sep 09, 2019	71.74	72.98	71.73	72.56	2,067	+0.86(+1.19%)
Sep 06, 2019	71.09	71.71	70.84	71.71	800	+1.66(+2.38%)
Sep 05, 2019	70.38	70.61	70.00	70.05	4,164	-2.47(-3.41%)
Sep 04, 2019	73.09	73.09	71.82	72.52	3,537	+0.68(+0.95%)

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.