Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.67	49.88	48.10	48.46	2,290	-1.58(-3.15%)
Apr 29, 2020	50.84	50.84	49.58	50.04	2,183	+0.77(+1.56%)
Apr 28, 2020	51.90	51.90	49.14	49.27	2,651	-1.06(-2.11%)
Apr 27, 2020	48.51	51.04	48.51	50.33	3,973	+2.84(+5.97%)
Apr 24, 2020	46.58	47.50	45.93	47.50	2,745	+1.54(+3.36%)
Apr 23, 2020	45.57	46.36	45.51	45.95	5,613	+0.33(+0.72%)
Apr 22, 2020	46.69	46.69	45.57	45.62	2,273	-0.03(-0.06%)
Apr 21, 2020	45.17	46.08	44.41	45.65	2,737	-0.46(-0.99%)
Apr 20, 2020	45.12	47.75	45.12	46.10	2,602	+0.13(+0.28%)
Apr 17, 2020	45.93	46.84	45.09	45.98	19,136	+1.41(+3.16%)
Apr 16, 2020	46.58	46.58	44.31	44.57	1,954	-1.36(-2.96%)
Apr 15, 2020	46.08	46.43	45.57	45.93	819	-0.68(-1.47%)
Apr 14, 2020	46.33	47.24	46.09	46.61	2,797	+1.25(+2.76%)
Apr 13, 2020	46.13	46.13	44.51	45.36	3,101	+0.39(+0.87%)
Apr 09, 2020	46.18	47.72	44.66	44.96	10,546	+0.30(+0.68%)
Apr 08, 2020	44.20	45.41	43.45	44.66	2,123	+0.61(+1.38%)
Apr 07, 2020	45.32	47.39	44.05	44.05	803	+0.35(+0.80%)
Apr 06, 2020	43.44	44.91	43.09	43.70	1,585	+1.88(+4.49%)
Apr 03, 2020	43.29	43.29	41.59	41.82	1,836	-1.62(-3.73%)
Apr 02, 2020	43.04	45.13	43.04	43.44	8,365	+0.41(+0.94%)
Apr 01, 2020	45.52	48.09	43.04	43.04	5,258	-3.14(-6.81%)
Mar 31, 2020	46.23	48.34	46.13	46.18	1,872	-0.55(-1.18%)
Mar 30, 2020	52.20	52.20	46.13	46.74	2,685	-3.28(-6.57%)
Mar 27, 2020	49.37	53.88	49.17	50.02	23,481	+0.47(+0.95%)
Mar 26, 2020	45.17	53.22	45.17	49.55	9,201	+5.24(+11.84%)
Mar 25, 2020	42.13	45.67	41.72	44.31	5,565	+2.46(+5.87%)
Mar 24, 2020	41.12	42.63	40.82	41.85	3,314	+2.66(+6.78%)
Mar 23, 2020	39.50	40.96	37.98	39.19	3,651	+1.22(+3.20%)
Mar 20, 2020	37.72	42.89	37.72	37.98	3,831	+1.11(+3.02%)
Mar 19, 2020	34.28	37.52	34.28	36.86	3,240	+2.73(+8.01%)
Mar 18, 2020	34.43	36.38	33.17	34.13	3,485	-2.82(-7.64%)
Mar 17, 2020	36.61	38.74	34.57	36.95	3,402	+1.36(+3.81%)
Mar 16, 2020	37.17	38.53	33.01	35.60	4,546	-3.22(-8.28%)
Mar 13, 2020	40.00	40.00	37.57	38.81	2,448	-0.07(-0.18%)
Mar 12, 2020	41.52	41.52	38.43	38.88	3,114	-6.70(-14.70%)
Mar 11, 2020	47.55	48.18	45.07	45.58	1,298	-2.93(-6.03%)
Mar 10, 2020	48.41	51.39	46.84	48.51	1,898	+1.29(+2.74%)
Mar 09, 2020	49.01	51.45	44.76	47.22	9,063	-5.80(-10.94%)
Mar 06, 2020	54.74	55.70	52.58	53.01	4,799	-2.89(-5.16%)
Mar 05, 2020	56.81	58.03	55.90	55.90	2,104	-2.84(-4.83%)
Mar 04, 2020	57.12	59.90	56.46	58.74	1,757	+2.36(+4.18%)
Mar 03, 2020	57.83	58.38	56.10	56.38	4,506	-1.85(-3.18%)
Mar 02, 2020	58.99	58.99	56.91	58.23	2,020	+0.43(+0.74%)
Feb 28, 2020	56.31	57.98	54.77	57.80	6,655	-0.94(-1.59%)
Feb 27, 2020	60.76	60.89	56.41	58.74	5,482	-3.42(-5.50%)
Feb 26, 2020	64.15	64.21	62.13	62.15	3,891	-1.22(-1.93%)
Feb 25, 2020	66.79	66.98	63.14	63.38	6,907	-2.65(-4.02%)
Feb 24, 2020	66.48	68.10	65.88	66.03	6,869	-3.90(-5.58%)
Feb 21, 2020	70.74	71.60	69.88	69.93	2,982	-1.27(-1.78%)
Feb 20, 2020	70.38	73.02	70.38	71.19	2,325	+0.96(+1.37%)
Feb 19, 2020	70.64	71.23	69.76	70.23	1,747	+0.23(+0.33%)
Feb 18, 2020	70.28	70.75	69.32	70.00	4,180	-0.48(-0.68%)
Feb 14, 2020	70.89	71.37	69.06	70.49	5,115	+3.55(+5.30%)
Feb 13, 2020	66.53	67.85	66.48	66.94	1,464	-0.30(-0.45%)
Feb 12, 2020	69.62	69.67	66.99	67.24	4,125	-2.07(-2.99%)
Feb 11, 2020	68.26	70.18	67.62	69.32	7,356	+1.44(+2.12%)
Feb 10, 2020	70.48	70.48	67.85	67.88	6,130	-1.87(-2.69%)
Feb 07, 2020	70.43	70.48	68.91	69.75	6,240	-1.84(-2.57%)
Feb 06, 2020	75.04	75.04	71.59	71.59	4,645	-2.19(-2.96%)
Feb 05, 2020	75.14	75.65	73.17	73.78	2,943	-0.90(-1.21%)
Feb 04, 2020	73.72	75.34	73.72	74.68	6,290	+1.96(+2.70%)
Feb 03, 2020	72.81	73.32	72.36	72.71	4,544	+0.33(+0.46%)
Jan 31, 2020	74.48	74.48	72.15	72.38	2,152	-2.61(-3.48%)
Jan 30, 2020	75.65	76.62	74.38	74.99	2,841	-1.84(-2.40%)
Jan 29, 2020	78.38	78.58	76.78	76.83	1,458	-1.04(-1.34%)
Jan 28, 2020	75.90	77.88	75.90	77.88	1,738	+2.53(+3.36%)
Jan 27, 2020	78.43	78.43	75.19	75.34	3,922	-3.45(-4.38%)
Jan 24, 2020	85.88	85.88	77.93	78.80	10,802	-4.75(-5.69%)
Jan 23, 2020	83.45	84.93	82.46	83.55	3,646	-0.18(-0.21%)
Jan 22, 2020	83.85	84.71	82.10	83.72	6,313	+0.47(+0.56%)
Jan 21, 2020	85.32	87.24	82.69	83.26	10,359	-2.26(-2.65%)
Jan 17, 2020	86.08	86.68	83.85	85.52	3,949	+0.42(+0.49%)
Jan 16, 2020	86.28	88.50	84.56	85.10	11,265	-0.47(-0.55%)
Jan 15, 2020	78.99	85.60	78.69	85.57	10,723	+7.54(+9.67%)
Jan 14, 2020	76.16	78.48	73.62	78.03	6,253	+2.03(+2.66%)
Jan 13, 2020	71.65	76.16	70.38	76.00	7,357	+4.63(+6.49%)
Jan 10, 2020	72.66	72.66	71.37	71.37	1,046	-1.54(-2.11%)
Jan 09, 2020	70.79	73.12	70.71	72.91	857	+1.95(+2.75%)
Jan 08, 2020	70.84	71.75	68.81	70.95	3,810	-0.04(-0.05%)
Jan 07, 2020	72.61	72.61	70.69	70.99	2,540	-1.95(-2.67%)
Jan 06, 2020	75.45	75.45	72.31	72.94	2,046	-1.69(-2.27%)
Jan 03, 2020	75.14	75.31	74.11	74.63	2,409	-0.96(-1.28%)
Jan 02, 2020	78.43	78.43	74.28	75.59	5,285	-0.41(-0.54%)
Dec 31, 2019	70.64	76.35	70.64	76.00	4,739	+5.67(+8.06%)
Dec 30, 2019	72.91	72.91	70.33	70.33	7,440	-1.90(-2.63%)
Dec 27, 2019	72.73	73.46	71.38	72.23	1,844	-0.55(-0.75%)
Dec 26, 2019	75.57	75.57	72.43	72.78	8,126	-1.41(-1.90%)
Dec 24, 2019	73.48	74.19	72.83	74.19	1,643	+0.86(+1.17%)
Dec 23, 2019	74.23	74.23	72.92	73.33	3,962	-1.35(-1.80%)
Dec 20, 2019	74.93	74.98	73.83	74.68	3,427	-0.03(-0.04%)
Dec 19, 2019	72.83	75.22	72.38	74.71	4,467	+1.05(+1.43%)
Dec 18, 2019	76.07	76.07	73.13	73.65	3,747	-2.14(-2.82%)
Dec 17, 2019	78.42	78.42	75.44	75.79	4,149	-2.14(-2.75%)
Dec 16, 2019	78.57	79.39	77.77	77.93	1,837	-0.16(-0.21%)
Dec 13, 2019	76.97	79.86	76.97	78.09	1,884	+0.63(+0.82%)
Dec 12, 2019	76.46	77.71	75.01	77.46	1,036	+2.58(+3.45%)
Dec 11, 2019	75.82	76.14	74.83	74.88	802	-0.85(-1.12%)
Dec 10, 2019	77.47	77.47	75.60	75.72	1,164	-1.25(-1.62%)
Dec 09, 2019	74.48	77.27	74.48	76.97	3,087	+2.99(+4.05%)
Dec 06, 2019	74.33	74.33	73.83	73.98	962	-0.44(-0.59%)
Dec 05, 2019	75.48	75.48	74.18	74.41	852	-0.86(-1.15%)
Dec 04, 2019	76.52	76.52	75.07	75.28	1,042	-0.80(-1.05%)
Dec 03, 2019	74.23	76.27	73.96	76.07	1,883	+1.05(+1.39%)
Dec 02, 2019	76.82	76.83	74.86	75.03	4,441	-1.60(-2.08%)
Nov 29, 2019	78.62	78.62	76.21	76.62	1,162	+0.25(+0.33%)
Nov 27, 2019	76.37	76.72	75.64	76.37	2,565	+1.30(+1.73%)
Nov 26, 2019	77.32	77.32	74.13	75.07	2,527	-2.28(-2.95%)
Nov 25, 2019	79.81	81.66	77.22	77.36	6,043	-2.46(-3.08%)
Nov 22, 2019	85.30	87.25	79.32	79.82	7,517	-5.61(-6.56%)
Nov 21, 2019	79.61	88.69	79.61	85.43	10,245	+7.76(+9.99%)
Nov 20, 2019	73.78	78.70	73.78	77.67	9,875	+4.47(+6.11%)
Nov 19, 2019	69.84	73.83	69.84	73.20	3,395	+3.34(+4.77%)
Nov 18, 2019	75.32	75.32	69.86	69.86	8,123	-4.73(-6.34%)
Nov 15, 2019	76.12	76.42	73.98	74.59	2,806	-3.27(-4.21%)
Nov 14, 2019	81.71	81.71	75.62	77.87	11,964	-3.75(-4.60%)
Nov 13, 2019	84.80	85.42	81.37	81.62	5,467	-3.88(-4.54%)
Nov 12, 2019	89.04	89.04	85.25	85.50	5,748	-3.29(-3.71%)
Nov 11, 2019	91.54	91.54	88.23	88.79	2,522	-2.34(-2.57%)
Nov 08, 2019	87.77	91.89	87.46	91.14	7,096	+3.94(+4.52%)
Nov 07, 2019	89.84	89.84	86.92	87.20	2,474	-1.70(-1.91%)
Nov 06, 2019	89.79	89.79	88.59	88.89	3,171	-1.33(-1.48%)
Nov 05, 2019	89.04	91.30	89.04	90.22	1,549	+0.68(+0.76%)
Nov 04, 2019	92.73	92.73	89.54	89.54	3,392	-0.95(-1.05%)
Nov 01, 2019	89.54	90.69	89.54	90.49	1,142	+0.95(+1.06%)
Oct 31, 2019	90.24	90.24	88.14	89.54	2,582	-0.83(-0.92%)
Oct 30, 2019	91.09	92.04	89.89	90.37	1,702	-0.92(-1.01%)
Oct 29, 2019	94.63	94.63	91.29	91.29	1,954	-3.84(-4.04%)
Oct 28, 2019	96.87	97.82	95.13	95.13	1,640	-1.32(-1.37%)
Oct 25, 2019	95.38	96.88	94.73	96.45	1,683	+0.62(+0.65%)
Oct 24, 2019	97.12	97.12	94.32	95.83	2,433	+1.20(+1.26%)
Oct 23, 2019	92.28	94.83	91.54	94.63	2,531	+2.84(+3.10%)
Oct 22, 2019	91.74	93.06	91.74	91.79	1,161	-1.95(-2.08%)
Oct 21, 2019	93.13	93.83	90.26	93.73	1,777	+0.85(+0.91%)
Oct 18, 2019	97.87	97.87	92.28	92.88	2,064	-2.58(-2.70%)
Oct 17, 2019	96.72	96.72	93.03	95.46	1,619	+3.93(+4.29%)
Oct 16, 2019	92.58	94.63	90.93	91.54	1,971	-1.93(-2.06%)
Oct 15, 2019	90.14	94.83	88.99	93.46	4,316	+4.82(+5.44%)
Oct 14, 2019	88.29	88.78	88.04	88.64	1,709	-0.38(-0.42%)
Oct 11, 2019	90.54	92.39	89.02	89.02	641	-0.77(-0.86%)
Oct 10, 2019	96.82	96.82	89.79	89.79	6,024	-8.58(-8.72%)
Oct 09, 2019	100.02	100.05	98.37	98.37	930	-1.40(-1.40%)
Oct 08, 2019	101.01	101.01	98.60	99.77	903	-1.30(-1.28%)
Oct 07, 2019	103.96	103.96	101.06	101.06	1,301	-2.81(-2.71%)
Oct 04, 2019	105.55	107.50	103.88	103.88	400	-0.39(-0.38%)
Oct 03, 2019	100.12	104.27	100.12	104.27	78	+3.78(+3.76%)
Oct 02, 2019	100.57	102.21	95.48	100.49	1,165	+0.72(+0.73%)
Oct 01, 2019	103.71	103.71	99.57	99.77	1,517	-4.64(-4.44%)
Sep 30, 2019	108.90	108.90	104.01	104.41	1,032	-5.20(-4.75%)
Sep 27, 2019	112.59	112.79	109.00	109.61	1,222	-3.28(-2.90%)
Sep 26, 2019	111.74	113.01	111.59	112.89	683	+1.15(+1.03%)
Sep 25, 2019	112.74	112.74	108.87	111.74	799	-1.54(-1.36%)
Sep 24, 2019	118.72	118.72	112.24	113.28	1,015	-5.25(-4.43%)
Sep 23, 2019	121.57	121.57	118.42	118.52	1,633	-0.75(-0.63%)
Sep 20, 2019	118.74	119.62	118.74	119.28	541	+0.00(+0.00%)

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.