Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2020		55.63	55.63	55.63	0	+0.64(+1.16%)
Jul 01, 2020	55.33	55.60	54.45	54.99	80,087	-0.01(-0.02%)
Jun 30, 2020	53.48	55.25	53.48	55.00	55,058	+1.43(+2.67%)
Jun 29, 2020	52.54	53.79	51.96	53.57	63,221	+1.55(+2.98%)
Jun 26, 2020	52.32	52.89	50.74	52.02	182,800	-0.82(-1.55%)
Jun 25, 2020	50.91	52.95	50.48	52.84	117,934	+1.76(+3.45%)
Jun 24, 2020	51.33	51.73	50.62	51.08	93,221	-0.85(-1.64%)
Jun 23, 2020	53.52	53.64	51.89	51.93	70,515	-0.65(-1.24%)
Jun 22, 2020	52.24	53.10	51.52	52.58	46,865	-0.22(-0.42%)
Jun 19, 2020	53.80	53.80	52.04	52.80	138,100	-0.26(-0.49%)
Jun 18, 2020	52.88	54.25	52.66	53.06	75,686	-0.44(-0.82%)
Jun 17, 2020	53.19	54.42	53.03	53.50	77,318	+0.43(+0.81%)
Jun 16, 2020	54.10	54.31	52.57	53.07	120,190	+1.33(+2.57%)
Jun 15, 2020	48.87	52.12	48.36	51.74	81,169	+0.96(+1.89%)
Jun 12, 2020	51.56	51.56	50.00	50.78	72,500	+1.61(+3.27%)
Jun 11, 2020	51.14	52.28	48.89	49.17	126,594	-4.87(-9.01%)
Jun 10, 2020	56.39	57.00	53.87	54.04	86,649	-2.74(-4.83%)
Jun 09, 2020	57.28	57.35	55.50	56.78	206,924	-0.95(-1.65%)
Jun 08, 2020	57.00	57.98	56.25	57.73	233,921	+1.64(+2.92%)
Jun 05, 2020	54.91	56.94	54.06	56.09	114,500	+3.01(+5.67%)
Jun 04, 2020	52.33	53.14	51.42	53.08	90,454	-0.25(-0.47%)
Jun 03, 2020	50.16	53.77	49.26	53.33	164,264	+4.25(+8.66%)
Jun 02, 2020	49.43	49.85	48.01	49.08	98,483	-0.05(-0.10%)
Jun 01, 2020	51.18	52.00	48.78	49.13	152,743	-1.88(-3.69%)
May 29, 2020	51.70	51.70	49.72	51.01	149,200	-0.69(-1.33%)
May 28, 2020	51.85	52.07	50.71	51.70	124,712	+0.90(+1.77%)
May 27, 2020	47.50	51.59	47.50	50.80	160,936	+3.94(+8.41%)
May 26, 2020	43.93	47.50	43.66	46.86	127,163	+4.65(+11.02%)
May 22, 2020	42.41	42.41	41.62	42.21	44,900	-0.20(-0.47%)
May 21, 2020	42.81	43.53	42.11	42.41	75,071	-0.40(-0.93%)
May 20, 2020	41.61	43.52	41.47	42.81	95,483	+2.01(+4.93%)
May 19, 2020	42.71	42.72	40.70	40.80	77,809	-1.91(-4.47%)
May 18, 2020	41.28	42.78	40.65	42.71	139,233	+3.72(+9.54%)
May 15, 2020	38.17	39.91	38.14	38.99	71,500	+0.77(+2.01%)
May 14, 2020	36.79	38.51	35.67	38.22	64,769	+0.29(+0.76%)
May 13, 2020	37.83	38.66	36.91	37.93	101,126	-0.76(-1.96%)
May 12, 2020	40.00	40.19	38.50	38.69	89,051	-1.41(-3.52%)
May 11, 2020	41.50	41.76	39.89	40.10	65,038	-2.12(-5.02%)
May 08, 2020	42.66	42.98	41.27	42.22	64,700	+1.03(+2.50%)
May 07, 2020	38.81	41.99	38.81	41.19	182,323	+3.98(+10.70%)
May 06, 2020	39.44	39.51	37.05	37.21	76,786	-2.34(-5.92%)
May 05, 2020	39.79	40.36	39.52	39.55	62,521	+0.49(+1.25%)
May 04, 2020	39.00	39.82	38.59	39.06	84,284	-0.11(-0.28%)
May 01, 2020	38.63	39.36	37.75	39.17	106,200	-0.79(-1.98%)
Apr 30, 2020	40.62	41.80	39.87	39.96	86,363	-1.84(-4.40%)
Apr 29, 2020	39.10	42.63	39.00	41.80	116,293	+3.58(+9.37%)
Apr 28, 2020	37.79	38.42	37.19	38.22	51,736	+1.47(+4.00%)
Apr 27, 2020	35.05	36.90	35.05	36.75	44,137	+1.75(+5.00%)
Apr 24, 2020	35.22	35.50	34.21	35.00	56,700	-0.16(-0.46%)
Apr 23, 2020	35.25	36.22	34.84	35.16	83,863	+0.62(+1.80%)
Apr 22, 2020	35.16	35.28	34.15	34.54	92,747	+0.44(+1.29%)
Apr 21, 2020	33.18	34.31	32.11	34.10	61,932	-0.12(-0.35%)
Apr 20, 2020	35.57	36.78	33.73	34.22	132,353	-2.57(-6.99%)
Apr 17, 2020	37.00	37.37	36.23	36.79	63,500	+1.03(+2.88%)
Apr 16, 2020	37.00	37.71	35.02	35.76	85,932	-1.53(-4.10%)
Apr 15, 2020	37.72	37.81	36.06	37.29	80,440	-1.36(-3.52%)
Apr 14, 2020	37.89	38.82	37.18	38.65	95,665	+1.17(+3.12%)
Apr 13, 2020	36.91	37.59	35.13	37.48	78,356	+1.32(+3.65%)
Apr 09, 2020	37.41	37.41	35.32	36.16	95,000	+0.07(+0.19%)
Apr 08, 2020	35.47	36.88	35.05	36.09	78,385	+1.07(+3.06%)
Apr 07, 2020	38.78	40.20	34.70	35.02	152,567	-1.23(-3.39%)
Apr 06, 2020	34.99	36.74	34.81	36.25	108,951	+2.90(+8.70%)
Apr 03, 2020	34.05	34.78	32.00	33.35	97,100	-1.26(-3.64%)
Apr 02, 2020	32.55	35.38	32.55	34.61	68,907	+1.33(+4.00%)
Apr 01, 2020	35.07	35.61	33.14	33.28	62,912	-2.98(-8.22%)
Mar 31, 2020	35.74	36.28	35.12	36.26	83,359	+0.28(+0.78%)
Mar 30, 2020	34.89	36.43	33.89	35.98	93,171	+1.49(+4.32%)
Mar 27, 2020	35.72	37.03	34.24	34.49	123,100	-2.86(-7.66%)
Mar 26, 2020	38.85	41.00	36.23	37.35	102,085	-0.69(-1.81%)
Mar 25, 2020	39.71	40.68	37.01	38.04	197,142	-1.35(-3.43%)
Mar 24, 2020	33.57	39.68	33.57	39.39	171,687	+8.04(+25.65%)
Mar 23, 2020	32.55	33.93	28.10	31.35	108,371	-0.07(-0.22%)
Mar 20, 2020	32.98	35.44	30.81	31.42	170,900	-1.18(-3.62%)
Mar 19, 2020	28.79	32.90	28.79	32.60	159,366	+3.40(+11.64%)
Mar 18, 2020	30.24	32.45	28.01	29.20	192,337	-3.20(-9.88%)
Mar 17, 2020	29.06	33.80	28.79	32.40	273,967	+3.39(+11.69%)
Mar 16, 2020	30.11	32.84	28.62	29.01	97,928	-3.99(-12.09%)
Mar 13, 2020	33.87	35.01	31.00	33.00	126,300	+0.57(+1.76%)
Mar 12, 2020	35.29	36.04	32.33	32.43	145,336	-5.38(-14.23%)
Mar 11, 2020	37.46	37.97	36.78	37.81	99,727	-0.64(-1.66%)
Mar 10, 2020	38.51	39.65	36.93	38.45	164,668	+0.99(+2.64%)
Mar 09, 2020	38.16	38.57	35.83	37.46	90,659	-3.02(-7.46%)
Mar 06, 2020	42.76	42.83	40.20	40.48	147,100	-3.10(-7.11%)
Mar 05, 2020	45.95	46.13	43.58	43.58	123,620	-3.34(-7.12%)
Mar 04, 2020	46.54	46.99	45.41	46.92	47,371	+1.05(+2.29%)
Mar 03, 2020	45.22	46.56	44.91	45.87	94,268	+0.20(+0.44%)
Mar 02, 2020	46.45	46.45	44.71	45.67	119,627	+0.12(+0.26%)
Feb 28, 2020	44.52	46.34	44.14	45.55	157,600	-0.41(-0.89%)
Feb 27, 2020	44.00	46.99	42.96	45.96	114,457	+0.73(+1.61%)
Feb 26, 2020	45.25	45.96	44.95	45.23	73,599	-0.02(-0.04%)
Feb 25, 2020	48.20	48.20	45.02	45.25	66,232	-2.94(-6.10%)
Feb 24, 2020	48.91	49.05	48.04	48.19	49,765	-2.21(-4.38%)
Feb 21, 2020	51.57	51.57	50.20	50.40	39,000	-1.31(-2.53%)
Feb 20, 2020	51.69	51.99	51.17	51.71	36,050	-0.16(-0.31%)
Feb 19, 2020	51.55	52.19	51.53	51.87	36,836	+0.35(+0.68%)
Feb 18, 2020	51.76	51.95	51.30	51.52	40,818	-0.19(-0.37%)
Feb 14, 2020	50.04	51.78	49.98	51.71	58,100	+1.63(+3.25%)
Feb 13, 2020	51.19	51.66	50.01	50.08	75,034	-1.36(-2.64%)
Feb 12, 2020	51.67	52.02	51.31	51.44	64,068	-0.24(-0.46%)
Feb 11, 2020	48.69	51.74	48.29	51.68	79,474	+3.09(+6.36%)
Feb 10, 2020	48.73	49.06	48.37	48.59	44,518	-0.17(-0.35%)
Feb 07, 2020	50.08	50.08	48.37	48.76	44,400	-1.12(-2.25%)
Feb 06, 2020	49.29	51.50	48.89	49.88	100,184	+0.77(+1.57%)
Feb 05, 2020	49.69	49.69	48.23	49.11	54,143	+0.08(+0.16%)
Feb 04, 2020	48.44	49.31	47.92	49.03	54,241	+1.24(+2.59%)
Feb 03, 2020	48.16	48.71	47.42	47.79	85,233	+0.13(+0.27%)
Jan 31, 2020	48.74	48.74	47.59	47.66	60,700	-1.20(-2.46%)
Jan 30, 2020	47.88	48.94	47.36	48.86	64,957	+0.65(+1.35%)
Jan 29, 2020	48.82	49.49	48.12	48.21	58,548	-0.41(-0.84%)
Jan 28, 2020	49.41	49.41	48.48	48.62	46,181	-0.32(-0.65%)
Jan 27, 2020	49.10	49.93	47.16	48.94	51,154	-1.16(-2.32%)
Jan 24, 2020	51.50	51.50	49.71	50.10	57,600	-1.12(-2.19%)
Jan 23, 2020	51.68	51.68	50.35	51.22	82,848	-0.43(-0.83%)
Jan 22, 2020	51.87	52.23	51.36	51.65	60,252	+0.05(+0.10%)
Jan 21, 2020	50.38	51.94	49.55	51.60	122,791	+1.19(+2.36%)
Jan 17, 2020	51.33	51.33	50.27	50.41	51,100	-0.54(-1.06%)
Jan 16, 2020	50.46	50.96	49.52	50.95	84,069	+0.35(+0.69%)
Jan 15, 2020	49.67	50.84	49.26	50.60	98,350	+0.83(+1.67%)
Jan 14, 2020	50.58	50.67	49.70	49.77	75,323	-0.81(-1.60%)
Jan 13, 2020	49.31	51.11	49.06	50.58	107,447	+1.47(+2.99%)
Jan 10, 2020	49.29	49.47	48.75	49.11	80,700	-0.30(-0.61%)
Jan 09, 2020	49.92	50.23	49.29	49.41	68,877	-0.41(-0.82%)
Jan 08, 2020	48.82	49.92	48.45	49.82	98,067	+0.94(+1.92%)
Jan 07, 2020	48.47	48.91	48.03	48.88	49,448	+0.36(+0.74%)
Jan 06, 2020	47.70	48.73	47.32	48.52	58,026	+0.08(+0.17%)
Jan 03, 2020	48.13	48.68	47.83	48.44	85,400	-0.13(-0.27%)
Jan 02, 2020	48.93	48.93	47.48	48.57	79,115	-0.26(-0.53%)
Dec 31, 2019	48.94	49.37	48.56	48.83	67,100	-0.17(-0.35%)
Dec 30, 2019	48.79	49.42	48.44	49.00	71,830	+0.45(+0.93%)
Dec 27, 2019	49.00	49.10	48.36	48.55	58,800	-0.35(-0.72%)
Dec 26, 2019	48.73	49.37	48.66	48.90	104,169	+0.22(+0.45%)
Dec 24, 2019	48.58	49.03	48.37	48.68	46,800	+0.22(+0.45%)
Dec 23, 2019	49.46	49.58	48.37	48.46	50,762	-0.83(-1.68%)
Dec 20, 2019	50.25	50.56	48.56	49.29	268,800	-0.98(-1.95%)
Dec 19, 2019	49.90	50.76	49.82	50.27	128,823	+0.72(+1.45%)
Dec 18, 2019	49.80	50.25	49.08	49.55	80,435	-0.13(-0.26%)
Dec 17, 2019	48.08	50.54	48.05	49.68	112,269	+1.16(+2.39%)
Dec 16, 2019	45.00	49.37	44.06	48.52	227,218	+3.69(+8.23%)
Dec 13, 2019	42.34	44.83	42.18	44.83	147,900	+2.44(+5.76%)
Dec 12, 2019	41.49	42.51	40.79	42.39	199,958	+2.31(+5.76%)
Dec 11, 2019	40.89	40.89	40.06	40.08	96,513	-0.61(-1.50%)
Dec 10, 2019	41.23	41.26	40.20	40.69	78,063	-0.77(-1.86%)
Dec 09, 2019	42.10	42.82	41.36	41.46	126,117	-0.99(-2.33%)
Dec 06, 2019	41.50	42.56	41.50	42.45	72,700	+1.18(+2.86%)
Dec 05, 2019	40.62	41.36	40.62	41.27	74,904	+0.43(+1.05%)
Dec 04, 2019	41.07	41.63	40.39	40.84	119,599	+0.18(+0.44%)
Dec 03, 2019	40.58	41.63	40.15	40.66	186,621	-0.33(-0.81%)
Dec 02, 2019	40.00	41.06	39.91	40.99	69,122	+0.99(+2.48%)
Nov 29, 2019	39.69	40.18	39.69	40.00	37,300	+0.13(+0.33%)
Nov 27, 2019	40.23	40.45	39.46	39.87	32,200	-0.24(-0.60%)
Nov 26, 2019	40.80	40.92	40.01	40.11	40,634	-0.71(-1.74%)
Nov 25, 2019	39.76	40.97	39.45	40.82	39,740	+1.38(+3.50%)
Nov 22, 2019	39.32	39.68	38.85	39.44	25,600	+0.14(+0.36%)
Nov 21, 2019	39.66	39.66	38.80	39.30	43,674	-0.12(-0.30%)
Nov 20, 2019	39.26	39.97	39.08	39.42	57,034	-0.02(-0.05%)
Nov 19, 2019	39.03	39.78	39.03	39.44	31,994	+0.57(+1.47%)
Nov 18, 2019	38.95	39.13	38.73	38.87	23,707	-0.29(-0.74%)
Nov 15, 2019	39.05	39.49	38.87	39.16	28,900	+0.49(+1.27%)
Nov 14, 2019	38.57	38.93	38.04	38.67	50,395	+0.00(+0.00%)
Nov 13, 2019	39.33	39.33	38.43	38.67	59,761	-0.97(-2.45%)
Nov 12, 2019	39.94	40.04	39.09	39.64	60,118	-0.30(-0.75%)
Nov 11, 2019	40.14	40.47	39.74	39.94	59,209	-0.55(-1.36%)
Nov 08, 2019	41.42	41.51	40.26	40.49	57,700	-1.01(-2.43%)
Nov 07, 2019	41.65	41.78	41.27	41.50	26,806	+0.34(+0.83%)
Nov 06, 2019	41.68	41.79	41.07	41.16	34,601	-0.40(-0.96%)
Nov 05, 2019	41.75	42.12	41.44	41.56	38,611	-0.11(-0.26%)
Nov 04, 2019	41.04	41.73	40.74	41.67	62,373	+0.92(+2.26%)

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.