Date	Open	High	Low	Close	Volume	Change (%)
Jul 20, 2020		38.24	38.24	38.24	0	+0.24(+0.63%)
Jul 17, 2020	39.50	39.60	37.90	38.00	18,394,000	-2.77(-6.79%)
Jul 16, 2020	41.25	41.55	40.50	40.77	8,684,637	-1.26(-3.00%)
Jul 15, 2020	42.50	42.65	40.87	42.03	10,815,298	+1.92(+4.79%)
Jul 14, 2020	39.17	40.68	38.53	40.11	4,467,655	+1.11(+2.85%)
Jul 13, 2020	40.63	41.82	38.77	39.00	6,137,485	-1.15(-2.86%)
Jul 10, 2020	40.39	41.00	39.40	40.15	5,230,900	-0.80(-1.95%)
Jul 09, 2020	40.50	41.64	38.56	40.95	5,037,672	+1.20(+3.02%)
Jul 08, 2020	38.26	40.44	36.58	39.75	4,529,766	+1.72(+4.52%)
Jul 07, 2020	38.82	39.76	34.67	38.03	8,558,648	-1.50(-3.79%)
Jul 06, 2020	42.11	42.73	39.05	39.53	4,505,639	-1.67(-4.05%)
Jul 02, 2020	42.47	43.07	40.24	41.20	4,848,400	+0.34(+0.83%)
Jul 01, 2020	40.65	43.27	39.45	40.86	5,445,990	+0.80(+2.00%)
Jun 30, 2020	39.04	40.42	38.30	40.06	4,070,752	+0.47(+1.19%)
Jun 29, 2020	36.72	40.20	35.25	39.59	6,902,846	+3.44(+9.52%)
Jun 26, 2020	38.40	40.00	35.28	36.15	12,518,500	-2.45(-6.35%)
Jun 25, 2020	40.03	41.46	37.03	38.60	8,955,069	-2.56(-6.22%)
Jun 24, 2020	42.61	43.38	40.25	41.16	11,241,330	-2.83(-6.43%)
Jun 23, 2020	42.23	44.57	41.93	43.99	6,725,131	+2.74(+6.64%)
Jun 22, 2020	41.80	41.98	38.91	41.25	9,741,059	-0.76(-1.81%)
Jun 19, 2020	41.41	43.50	40.53	42.01	13,599,900	+1.24(+3.04%)
Jun 18, 2020	42.01	42.75	40.66	40.77	7,618,875	-2.36(-5.47%)
Jun 17, 2020	41.91	44.95	41.09	43.13	20,329,422	+2.34(+5.74%)
Jun 16, 2020	41.25	42.42	39.40	40.79	12,378,108	+2.35(+6.11%)
Jun 15, 2020	34.00	39.21	33.65	38.44	6,228,088	+1.66(+4.51%)
Jun 12, 2020	37.47	37.59	34.15	36.78	6,560,700	+3.52(+10.58%)
Jun 11, 2020	35.00	37.18	33.00	33.26	10,465,427	-6.60(-16.56%)
Jun 10, 2020	41.42	42.17	35.81	39.86	10,556,417	-2.67(-6.28%)
Jun 09, 2020	42.79	44.19	41.68	42.53	5,163,597	-2.28(-5.09%)
Jun 08, 2020	45.09	45.93	44.14	44.81	7,274,893	+1.04(+2.38%)
Jun 05, 2020	46.15	47.18	42.56	43.77	8,989,000	+0.83(+1.93%)
Jun 04, 2020	41.42	43.84	38.62	42.94	10,116,467	+4.06(+10.44%)
Jun 03, 2020	36.23	39.52	35.67	38.88	7,435,124	+3.39(+9.55%)
Jun 02, 2020	36.84	37.19	34.61	35.49	5,802,346	-0.60(-1.66%)
Jun 01, 2020	35.69	37.49	35.51	36.09	6,833,677	+0.63(+1.78%)
May 29, 2020	34.03	35.67	33.20	35.46	7,604,300	+0.70(+2.01%)
May 28, 2020	36.00	37.53	34.31	34.76	7,580,630	-1.66(-4.56%)
May 27, 2020	35.78	36.68	33.26	36.42	9,404,638	+1.26(+3.58%)
May 26, 2020	37.12	37.26	34.29	35.16	8,947,257	+1.62(+4.83%)
May 22, 2020	32.28	34.64	30.92	33.54	9,689,700	+0.86(+2.63%)
May 21, 2020	31.75	33.21	30.70	32.68	10,027,861	+1.43(+4.58%)
May 20, 2020	30.55	32.00	29.79	31.25	10,313,383	+2.49(+8.66%)
May 19, 2020	28.00	31.26	26.66	28.76	11,871,646	+0.96(+3.45%)
May 18, 2020	25.46	28.24	25.46	27.80	10,418,518	+4.59(+19.78%)
May 15, 2020	21.82	24.16	21.61	23.21	8,909,400	+1.08(+4.88%)
May 14, 2020	19.80	22.65	19.00	22.13	9,427,042	+1.85(+9.12%)
May 13, 2020	23.19	23.75	19.48	20.28	11,018,968	-2.90(-12.51%)
May 12, 2020	22.41	25.50	22.09	23.18	21,149,458	+2.56(+12.42%)
May 11, 2020	20.25	20.99	19.64	20.62	5,799,635	-0.47(-2.23%)
May 08, 2020	19.95	21.45	19.56	21.09	6,160,200	+1.72(+8.88%)
May 07, 2020	18.18	19.48	17.95	19.37	6,709,144	+1.28(+7.08%)
May 06, 2020	18.50	18.97	18.02	18.09	4,220,016	-0.28(-1.52%)
May 05, 2020	19.52	19.78	18.03	18.37	4,869,218	-0.56(-2.96%)
May 04, 2020	17.86	19.55	16.91	18.93	5,744,013	+0.09(+0.48%)
May 01, 2020	19.72	20.40	18.50	18.84	7,015,900	-2.60(-12.13%)
Apr 30, 2020	21.75	22.33	20.62	21.44	6,670,477	-0.97(-4.33%)
Apr 29, 2020	22.50	22.95	21.48	22.41	9,408,432	+1.28(+6.06%)
Apr 28, 2020	23.14	24.31	19.55	21.13	11,723,798	+0.81(+3.99%)
Apr 27, 2020	18.22	20.97	18.13	20.32	10,565,204	+2.50(+14.03%)
Apr 24, 2020	16.50	18.31	15.90	17.82	15,634,200	+2.24(+14.38%)
Apr 23, 2020	15.29	16.30	15.29	15.58	5,636,514	+0.57(+3.80%)
Apr 22, 2020	15.76	15.90	14.83	15.01	4,032,517	-0.26(-1.70%)
Apr 21, 2020	15.51	16.18	14.87	15.27	4,616,322	-0.80(-4.98%)
Apr 20, 2020	15.99	17.29	15.60	16.07	5,436,384	-0.63(-3.77%)
Apr 17, 2020	16.80	17.42	16.20	16.70	7,153,900	+1.44(+9.44%)
Apr 16, 2020	16.30	16.30	14.62	15.26	5,171,424	-0.73(-4.57%)
Apr 15, 2020	16.31	17.06	15.26	15.99	5,390,730	-1.51(-8.63%)
Apr 14, 2020	18.41	18.86	17.20	17.50	4,283,128	+0.41(+2.40%)
Apr 13, 2020	18.25	18.40	15.65	17.09	5,850,582	-1.02(-5.63%)
Apr 09, 2020	19.60	20.60	16.71	18.11	10,122,700	-0.04(-0.22%)
Apr 08, 2020	16.20	18.35	15.61	18.15	10,225,823	+3.04(+20.12%)
Apr 07, 2020	17.39	18.30	14.60	15.11	10,797,270	+1.08(+7.70%)
Apr 06, 2020	11.42	14.50	11.36	14.03	11,316,837	+3.87(+38.09%)
Apr 03, 2020	10.91	11.11	9.570	10.16	6,825,400	-0.51(-4.78%)
Apr 02, 2020	11.54	12.23	10.31	10.67	6,521,878	-1.02(-8.73%)
Apr 01, 2020	13.68	13.77	11.36	11.69	6,820,535	-2.71(-18.82%)
Mar 31, 2020	12.71	15.24	12.03	14.40	11,934,881	+2.35(+19.50%)
Mar 30, 2020	13.60	13.69	10.01	12.05	12,041,368	-3.09(-20.41%)
Mar 27, 2020	16.00	16.58	14.27	15.14	4,233,400	-1.65(-9.83%)
Mar 26, 2020	17.00	19.86	16.05	16.79	7,003,484	+0.10(+0.60%)
Mar 25, 2020	18.00	20.27	15.56	16.69	10,117,324	+1.64(+10.90%)
Mar 24, 2020	13.88	15.67	12.49	15.05	9,495,736	+4.61(+44.16%)
Mar 23, 2020	9.340	10.56	8.510	10.44	7,966,146	+1.62(+18.37%)
Mar 20, 2020	8.510	12.00	8.500	8.820	12,707,900	+1.05(+13.51%)
Mar 19, 2020	7.160	9.960	6.620	7.770	9,774,237	+0.67(+9.44%)
Mar 18, 2020	8.670	8.670	6.020	7.100	10,973,555	-2.99(-29.63%)
Mar 17, 2020	14.80	15.64	9.760	10.09	12,165,359	-3.69(-26.78%)
Mar 16, 2020	14.38	15.93	13.71	13.78	7,254,102	-4.44(-24.37%)
Mar 13, 2020	18.82	19.80	15.01	18.22	7,935,400	+2.74(+17.70%)
Mar 12, 2020	21.75	21.75	14.66	15.48	10,807,379	-9.29(-37.51%)
Mar 11, 2020	27.57	27.89	22.91	24.77	8,156,688	-4.28(-14.73%)
Mar 10, 2020	28.12	29.83	25.34	29.05	6,129,657	+2.61(+9.87%)
Mar 09, 2020	28.75	30.80	25.39	26.44	7,605,371	-7.21(-21.43%)
Mar 06, 2020	33.17	36.47	31.81	33.65	7,146,000	-1.09(-3.14%)
Mar 05, 2020	39.78	40.20	34.27	34.74	7,629,693	-6.38(-15.52%)
Mar 04, 2020	42.66	43.17	40.04	41.12	6,892,786	-0.53(-1.27%)
Mar 03, 2020	45.98	48.59	41.59	41.65	4,283,941	-3.78(-8.32%)
Mar 02, 2020	50.15	50.20	42.26	45.43	7,779,295	-4.75(-9.47%)
Feb 28, 2020	47.88	50.64	46.70	50.18	5,135,500	+0.30(+0.60%)
Feb 27, 2020	51.77	54.06	47.36	49.88	6,133,489	-1.52(-2.96%)
Feb 26, 2020	55.98	57.52	49.05	51.40	6,324,463	-4.22(-7.59%)
Feb 25, 2020	63.43	64.39	55.54	55.62	4,219,359	-7.37(-11.70%)
Feb 24, 2020	65.52	66.25	62.96	62.99	2,348,757	-5.13(-7.53%)
Feb 21, 2020	69.46	69.46	67.28	68.12	1,863,500	-1.35(-1.94%)
Feb 20, 2020	69.08	70.74	67.93	69.47	1,229,089	+0.02(+0.03%)
Feb 19, 2020	69.41	70.11	69.22	69.45	1,159,027	+0.63(+0.92%)
Feb 18, 2020	68.70	69.57	68.37	68.82	710,692	-0.11(-0.16%)
Feb 14, 2020	68.10	69.15	67.26	68.93	727,200	+0.92(+1.35%)
Feb 13, 2020	65.89	68.07	65.51	68.01	1,179,791	+1.60(+2.41%)
Feb 12, 2020	66.29	67.02	66.08	66.41	1,361,942	+0.91(+1.39%)
Feb 11, 2020	64.75	65.83	64.42	65.50	1,246,667	+1.34(+2.09%)
Feb 10, 2020	61.93	64.45	61.50	64.16	1,697,095	+1.86(+2.99%)
Feb 07, 2020	63.03	63.17	61.95	62.30	1,457,600	-1.31(-2.06%)
Feb 06, 2020	63.97	64.32	63.28	63.61	1,117,823	+0.07(+0.11%)
Feb 05, 2020	63.64	64.05	62.63	63.54	1,051,568	+0.84(+1.34%)
Feb 04, 2020	62.28	63.02	61.53	62.70	1,308,567	+1.80(+2.96%)
Feb 03, 2020	60.29	61.19	59.92	60.90	850,816	+1.12(+1.87%)
Jan 31, 2020	60.64	61.01	59.24	59.78	1,381,100	-1.07(-1.76%)
Jan 30, 2020	59.90	61.55	59.61	60.85	853,585	+0.08(+0.13%)
Jan 29, 2020	59.42	61.26	59.37	60.77	1,485,541	+1.65(+2.79%)
Jan 28, 2020	58.48	59.96	57.84	59.12	1,004,346	+1.17(+2.02%)
Jan 27, 2020	57.14	59.07	56.97	57.95	1,300,762	-1.25(-2.11%)
Jan 24, 2020	60.93	60.93	58.13	59.20	1,744,500	-1.44(-2.37%)
Jan 23, 2020	59.71	61.01	58.83	60.64	1,072,284	+0.36(+0.60%)
Jan 22, 2020	59.97	60.65	59.74	60.28	1,359,801	+0.78(+1.31%)
Jan 21, 2020	61.00	61.11	59.42	59.50	1,956,309	-1.84(-3.00%)
Jan 17, 2020	61.00	61.55	60.49	61.34	2,145,200	+0.79(+1.30%)
Jan 16, 2020	59.30	60.77	59.22	60.55	1,672,785	+1.73(+2.94%)
Jan 15, 2020	58.97	59.91	58.59	58.82	1,140,514	-0.15(-0.25%)
Jan 14, 2020	59.25	59.68	58.68	58.97	1,358,109	-0.37(-0.62%)
Jan 13, 2020	58.66	59.59	57.96	59.34	950,771	+0.89(+1.52%)
Jan 10, 2020	59.41	59.43	58.20	58.45	1,426,200	-0.84(-1.42%)
Jan 09, 2020	59.96	60.26	59.22	59.29	1,465,356	-0.24(-0.40%)
Jan 08, 2020	59.53	59.86	58.45	59.53	1,275,223	+0.20(+0.34%)
Jan 07, 2020	58.80	59.45	57.98	59.33	1,957,507	+0.53(+0.90%)
Jan 06, 2020	57.41	58.92	57.00	58.80	1,619,573	+0.79(+1.36%)
Jan 03, 2020	58.76	59.08	57.34	58.01	2,282,700	-1.50(-2.52%)
Jan 02, 2020	60.26	60.33	59.17	59.51	1,576,384	-0.13(-0.22%)
Dec 31, 2019	58.86	59.92	58.86	59.64	1,656,500	+0.63(+1.07%)
Dec 30, 2019	59.27	59.54	58.30	59.01	2,194,382	-0.15(-0.25%)
Dec 27, 2019	59.27	59.50	58.38	59.16	395,000	+0.10(+0.17%)
Dec 26, 2019	59.11	59.33	58.73	59.06	874,074	-0.12(-0.20%)
Dec 24, 2019	59.08	59.34	58.74	59.18	440,100	+0.09(+0.15%)
Dec 23, 2019	57.88	59.09	57.64	59.09	953,063	+1.44(+2.50%)
Dec 20, 2019	58.09	58.53	57.23	57.65	1,981,200	-0.26(-0.45%)
Dec 19, 2019	57.46	58.15	57.22	57.91	694,236	+0.67(+1.17%)
Dec 18, 2019	56.91	57.57	56.53	57.24	856,645	+0.45(+0.79%)
Dec 17, 2019	55.61	56.86	55.36	56.79	1,616,289	+1.09(+1.96%)
Dec 16, 2019	55.37	56.09	55.08	55.70	2,371,621	+0.81(+1.48%)
Dec 13, 2019	54.63	55.76	54.15	54.89	800,000	+0.04(+0.07%)
Dec 12, 2019	53.12	54.91	52.92	54.85	1,239,014	+2.01(+3.80%)
Dec 11, 2019	52.93	53.75	52.45	52.84	902,537	+0.09(+0.17%)
Dec 10, 2019	52.75	52.98	52.51	52.75	791,013	-0.17(-0.32%)
Dec 09, 2019	53.07	53.55	52.45	52.92	1,332,631	-0.63(-1.19%)
Dec 06, 2019	52.65	53.65	52.20	53.55	941,700	+1.66(+3.21%)
Dec 05, 2019	52.97	52.97	51.71	51.89	1,144,776	-0.81(-1.54%)
Dec 04, 2019	52.84	52.96	52.40	52.70	1,330,069	-0.01(-0.02%)
Dec 03, 2019	52.00	52.81	51.39	52.71	1,251,829	+0.01(+0.02%)

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.